[{"ts": 1775030160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3006.2, "quote_volume": 224.1122, "trades": 6, "taker_buy_quote": 112.1238}, {"ts": 1775030220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 148.6, "quote_volume": 11.08556, "trades": 1, "taker_buy_quote": 11.08556}, {"ts": 1775030520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 372.2, "quote_volume": 27.80334, "trades": 1, "taker_buy_quote": 27.80334}, {"ts": 1775031180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9619.8, "quote_volume": 719.56104, "trades": 7, "taker_buy_quote": 618.58104}, {"ts": 1775031300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 322.0, "quote_volume": 24.0212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 111.4, "quote_volume": 8.33272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1238.6, "quote_volume": 92.64728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 85.5, "quote_volume": 6.38685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033640000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 61476.3, "quote_volume": 4577.78421, "trades": 22, "taker_buy_quote": 1368.75912}, {"ts": 1775033700000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 17930.7, "quote_volume": 1334.93386, "trades": 7, "taker_buy_quote": 1334.93386}, {"ts": 1775033760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 280.5, "quote_volume": 20.9253, "trades": 1, "taker_buy_quote": 20.9253}, {"ts": 1775034180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 12875.1, "quote_volume": 958.07499, "trades": 7, "taker_buy_quote": 545.99928}, {"ts": 1775034360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1082.3, "quote_volume": 80.52312, "trades": 1, "taker_buy_quote": 80.52312}, {"ts": 1775034420000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 19107.6, "quote_volume": 1419.66816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775034480000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 37796.5, "quote_volume": 2805.74621, "trades": 47, "taker_buy_quote": 1983.17243}, {"ts": 1775034540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 141.7, "quote_volume": 10.49997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034660000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 27363.4, "quote_volume": 2026.1541, "trades": 68, "taker_buy_quote": 1702.97436}, {"ts": 1775034720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 20000.0, "quote_volume": 1482.0, "trades": 37, "taker_buy_quote": 1482.0}, {"ts": 1775034780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 14350.5, "quote_volume": 1063.37205, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6292.3, "quote_volume": 466.88866, "trades": 3, "taker_buy_quote": 466.88866}, {"ts": 1775035140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 311.7, "quote_volume": 23.09697, "trades": 1, "taker_buy_quote": 23.09697}, {"ts": 1775035620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 183.0, "quote_volume": 13.5786, "trades": 1, "taker_buy_quote": 13.5786}, {"ts": 1775035740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9795.1, "quote_volume": 725.81691, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 83.3, "quote_volume": 6.1642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2245.8, "quote_volume": 166.2916, "trades": 8, "taker_buy_quote": 75.8784}, {"ts": 1775036280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 87.3, "quote_volume": 6.45147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036520000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 24605.2, "quote_volume": 1814.39591, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 12273.9, "quote_volume": 905.81382, "trades": 16, "taker_buy_quote": 898.94304}, {"ts": 1775036700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036820000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2962.5, "quote_volume": 218.36598, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775036880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1702.8, "quote_volume": 125.49636, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5764.1, "quote_volume": 424.50275, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 228.3, "quote_volume": 16.82571, "trades": 1, "taker_buy_quote": 16.82571}, {"ts": 1775037060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1693.1, "quote_volume": 124.78147, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.6, "quote_volume": 0.04422, "trades": 1, "taker_buy_quote": 0.04422}, {"ts": 1775037300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1920.3, "quote_volume": 141.52611, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 861.8, "quote_volume": 63.51466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 861.8, "quote_volume": 63.51466, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 17376.6, "quote_volume": 1280.51098, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1580.2, "quote_volume": 116.29716, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 861.7, "quote_volume": 63.42112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 144.5, "quote_volume": 10.6352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 13671.2, "quote_volume": 1006.21684, "trades": 36, "taker_buy_quote": 12.17524}, {"ts": 1775037780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 20076.0, "quote_volume": 1477.7362, "trades": 5, "taker_buy_quote": 5.6012}, {"ts": 1775038080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038320000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 3125.9, "quote_volume": 230.42902, "trades": 4, "taker_buy_quote": 130.93402}, {"ts": 1775038380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4479.3, "quote_volume": 330.12441, "trades": 3, "taker_buy_quote": 330.12441}, {"ts": 1775038440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1350.0, "quote_volume": 99.495, "trades": 1, "taker_buy_quote": 99.495}, {"ts": 1775038620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 184.1, "quote_volume": 13.58658, "trades": 1, "taker_buy_quote": 13.58658}, {"ts": 1775038680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 231.2, "quote_volume": 17.01632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1480.3, "quote_volume": 109.09811, "trades": 2, "taker_buy_quote": 109.09811}, {"ts": 1775040000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 225.9, "quote_volume": 16.62624, "trades": 1, "taker_buy_quote": 16.62624}, {"ts": 1775041380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 75685.1, "quote_volume": 5562.85485, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 14140.0, "quote_volume": 1039.29, "trades": 13, "taker_buy_quote": 1039.29}, {"ts": 1775041680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 98.0, "quote_volume": 7.203, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1738.1, "quote_volume": 127.71154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1350.0, "quote_volume": 99.225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 11206.0, "quote_volume": 822.5204, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775042700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1350.0, "quote_volume": 98.955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1012.4, "quote_volume": 74.20892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 225.8, "quote_volume": 16.56341, "trades": 2, "taker_buy_quote": 9.00618}, {"ts": 1775044260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1028.7, "quote_volume": 75.40371, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775044620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 159.2, "quote_volume": 11.68528, "trades": 1, "taker_buy_quote": 11.68528}, {"ts": 1775045100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 11410.7, "quote_volume": 835.26324, "trades": 16, "taker_buy_quote": 835.26324}, {"ts": 1775045220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045460000, "open": 0.0734, "high": 0.0737, "low": 0.0732, "close": 0.0733, "volume": 65077.4, "quote_volume": 4784.46344, "trades": 94, "taker_buy_quote": 3267.47193}, {"ts": 1775045520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 250.0, "quote_volume": 18.325, "trades": 1, "taker_buy_quote": 18.325}, {"ts": 1775045640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 234.5, "quote_volume": 17.1654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 201.2, "quote_volume": 14.74796, "trades": 1, "taker_buy_quote": 14.74796}, {"ts": 1775045760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 16617.1, "quote_volume": 1216.50672, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 165.0, "quote_volume": 12.078, "trades": 1, "taker_buy_quote": 12.078}, {"ts": 1775046540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046600000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 13780.1, "quote_volume": 1006.40917, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775046660000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 78822.0, "quote_volume": 5746.6798, "trades": 15, "taker_buy_quote": 3516.3601}, {"ts": 1775046720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12056.1, "quote_volume": 877.68408, "trades": 3, "taker_buy_quote": 720.0648}, {"ts": 1775046780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 302.1, "quote_volume": 22.02309, "trades": 1, "taker_buy_quote": 22.02309}, {"ts": 1775046840000, "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.073, "volume": 179195.9, "quote_volume": 13074.09292, "trades": 107, "taker_buy_quote": 10546.07439}, {"ts": 1775046900000, "open": 0.073, "high": 0.0741, "low": 0.073, "close": 0.0739, "volume": 705415.5, "quote_volume": 51890.76952, "trades": 299, "taker_buy_quote": 42498.22837}, {"ts": 1775046960000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 52574.0, "quote_volume": 3870.88266, "trades": 11, "taker_buy_quote": 5.34336}, {"ts": 1775047020000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 8028.7, "quote_volume": 589.13819, "trades": 7, "taker_buy_quote": 99.99296}, {"ts": 1775047080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 95109.3, "quote_volume": 6986.89636, "trades": 124, "taker_buy_quote": 6986.89636}, {"ts": 1775047200000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 17357.4, "quote_volume": 1276.0371, "trades": 10, "taker_buy_quote": 1276.0371}, {"ts": 1775047260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 237.7, "quote_volume": 17.54226, "trades": 1, "taker_buy_quote": 17.54226}, {"ts": 1775047320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 24203.7, "quote_volume": 1786.23306, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775047380000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 14162.8, "quote_volume": 1044.63576, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 0.0737, "high": 0.0747, "low": 0.0737, "close": 0.0745, "volume": 208094.3, "quote_volume": 15458.82566, "trades": 175, "taker_buy_quote": 11947.48421}, {"ts": 1775047500000, "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0741, "volume": 68559.7, "quote_volume": 5086.22361, "trades": 128, "taker_buy_quote": 1424.59186}, {"ts": 1775047560000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 85.5, "quote_volume": 6.32676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 85.2, "quote_volume": 6.29628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775047680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 81.8, "quote_volume": 6.0532, "trades": 1, "taker_buy_quote": 6.0532}, {"ts": 1775047860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 905.2, "quote_volume": 66.89428, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 307.6, "quote_volume": 22.73164, "trades": 2, "taker_buy_quote": 22.73164}, {"ts": 1775048040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 2004.4, "quote_volume": 147.96516, "trades": 6, "taker_buy_quote": 129.51516}, {"ts": 1775048340000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1906.9, "quote_volume": 140.78491, "trades": 4, "taker_buy_quote": 140.78491}, {"ts": 1775048400000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2736.3, "quote_volume": 202.07757, "trades": 6, "taker_buy_quote": 102.44757}, {"ts": 1775048460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 149.3, "quote_volume": 11.00341, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2700.0, "quote_volume": 199.26, "trades": 1, "taker_buy_quote": 199.26}, {"ts": 1775049060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 402.0, "quote_volume": 29.6676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 130.2, "quote_volume": 9.60876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1000.0, "quote_volume": 73.9, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775049480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1066.5, "quote_volume": 78.921, "trades": 1, "taker_buy_quote": 78.921}, {"ts": 1775049600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 250.7, "quote_volume": 18.52673, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 0.074, "high": 0.0746, "low": 0.074, "close": 0.0743, "volume": 138980.2, "quote_volume": 10319.78684, "trades": 115, "taker_buy_quote": 6987.15273}, {"ts": 1775050200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7523.7, "quote_volume": 558.25854, "trades": 7, "taker_buy_quote": 419.71972}, {"ts": 1775050260000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 39233.3, "quote_volume": 2902.3711, "trades": 30, "taker_buy_quote": 1041.846}, {"ts": 1775050320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 25074.1, "quote_volume": 1857.2624, "trades": 8, "taker_buy_quote": 1817.2259}, {"ts": 1775050500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1350.0, "quote_volume": 99.765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050740000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 16399.0, "quote_volume": 1212.49896, "trades": 26, "taker_buy_quote": 833.5212}, {"ts": 1775050800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050860000, "open": 0.0736, "high": 0.0739, "low": 0.0733, "close": 0.0739, "volume": 83411.2, "quote_volume": 6139.87446, "trades": 93, "taker_buy_quote": 3362.40015}, {"ts": 1775050920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5656.6, "quote_volume": 417.45708, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775050980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 18500.3, "quote_volume": 1367.17217, "trades": 7, "taker_buy_quote": 1303.48515}, {"ts": 1775051100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5958.1, "quote_volume": 440.8994, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5958.1, "quote_volume": 441.49521, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 695.6, "quote_volume": 51.61352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6092.7, "quote_volume": 452.06488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775052060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 148.4, "quote_volume": 10.99644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 378.2, "quote_volume": 28.13808, "trades": 1, "taker_buy_quote": 28.13808}, {"ts": 1775052180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052240000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1745.3, "quote_volume": 130.01301, "trades": 11, "taker_buy_quote": 8.80896}, {"ts": 1775052300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 72.1, "quote_volume": 5.35703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1468.4, "quote_volume": 109.10212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 987.7, "quote_volume": 73.38611, "trades": 1, "taker_buy_quote": 73.38611}, {"ts": 1775052780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.4, "quote_volume": 9.98592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 242.1, "quote_volume": 17.98803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13083.5, "quote_volume": 972.10405, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 539.9, "quote_volume": 40.11457, "trades": 2, "taker_buy_quote": 40.11457}, {"ts": 1775053320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1468.4, "quote_volume": 108.95528, "trades": 2, "taker_buy_quote": 108.95528}, {"ts": 1775053620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4199.9, "quote_volume": 312.26744, "trades": 14, "taker_buy_quote": 312.26744}, {"ts": 1775053680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 118.4, "quote_volume": 8.80896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 162.1, "quote_volume": 12.06024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053800000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 82967.6, "quote_volume": 6182.6272, "trades": 10, "taker_buy_quote": 6182.6272}, {"ts": 1775053860000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 57194.5, "quote_volume": 4276.52862, "trades": 163, "taker_buy_quote": 90.79689}, {"ts": 1775053920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 643.5, "quote_volume": 47.94075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775054100000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 90123.4, "quote_volume": 6690.39489, "trades": 32, "taker_buy_quote": 802.74298}, {"ts": 1775054160000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 16887.3, "quote_volume": 1252.01008, "trades": 27, "taker_buy_quote": 817.85077}, {"ts": 1775054220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8192.3, "quote_volume": 607.86866, "trades": 3, "taker_buy_quote": 607.86866}, {"ts": 1775054340000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 23592.2, "quote_volume": 1753.87897, "trades": 13, "taker_buy_quote": 1753.87897}, {"ts": 1775054400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 301.7, "quote_volume": 22.41631, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054460000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 65392.4, "quote_volume": 4851.86443, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775054520000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 10005.7, "quote_volume": 741.87277, "trades": 8, "taker_buy_quote": 496.54249}, {"ts": 1775054580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5232.2, "quote_volume": 387.1828, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775054880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 21504.8, "quote_volume": 1593.50568, "trades": 5, "taker_buy_quote": 1593.50568}, {"ts": 1775055000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13458.9, "quote_volume": 999.99627, "trades": 16, "taker_buy_quote": 942.88929}, {"ts": 1775055360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 792.0, "quote_volume": 59.004, "trades": 3, "taker_buy_quote": 11.026}, {"ts": 1775055720000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 7266.4, "quote_volume": 540.12518, "trades": 6, "taker_buy_quote": 12.4564}, {"ts": 1775055780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3364.9, "quote_volume": 250.34856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775055900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 90.0, "quote_volume": 6.687, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055960000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 909.9, "quote_volume": 67.6701, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775056020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 89.4, "quote_volume": 6.64242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13817.0, "quote_volume": 1026.85955, "trades": 6, "taker_buy_quote": 933.19697}, {"ts": 1775056140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1350.0, "quote_volume": 100.575, "trades": 1, "taker_buy_quote": 100.575}, {"ts": 1775056500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8686.7, "quote_volume": 646.29293, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1178.6, "quote_volume": 87.45212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1386.0, "quote_volume": 103.1184, "trades": 2, "taker_buy_quote": 103.1184}, {"ts": 1775056680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 429.2, "quote_volume": 31.88956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 861.8, "quote_volume": 64.03174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 861.0, "quote_volume": 63.9723, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775057040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 861.8, "quote_volume": 64.03174, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775057100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 861.6, "quote_volume": 64.01688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775057160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2177.6, "quote_volume": 161.93008, "trades": 3, "taker_buy_quote": 99.9936}, {"ts": 1775057220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 147.8, "quote_volume": 10.98154, "trades": 1, "taker_buy_quote": 10.98154}, {"ts": 1775057580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 529.4, "quote_volume": 39.28148, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3869.4, "quote_volume": 288.2697, "trades": 5, "taker_buy_quote": 288.2697}, {"ts": 1775058360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3923.5, "quote_volume": 292.30075, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775058960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 7669.1, "quote_volume": 573.63444, "trades": 6, "taker_buy_quote": 573.63444}, {"ts": 1775059200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 13545.7, "quote_volume": 1014.57293, "trades": 3, "taker_buy_quote": 1014.57293}, {"ts": 1775059320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 297.5, "quote_volume": 22.3125, "trades": 1, "taker_buy_quote": 22.3125}, {"ts": 1775059380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 22843.5, "quote_volume": 1715.50994, "trades": 6, "taker_buy_quote": 1715.50994}, {"ts": 1775059440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4853.6, "quote_volume": 364.50536, "trades": 2, "taker_buy_quote": 13.04487}, {"ts": 1775059500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 639.0, "quote_volume": 47.925, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775059560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 746.1, "quote_volume": 56.03211, "trades": 1, "taker_buy_quote": 56.03211}, {"ts": 1775059800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 140.0, "quote_volume": 10.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 324.2, "quote_volume": 24.315, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775059980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 20592.5, "quote_volume": 1548.27188, "trades": 13, "taker_buy_quote": 1548.27188}, {"ts": 1775060280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 876.7, "quote_volume": 66.01551, "trades": 2, "taker_buy_quote": 49.9992}, {"ts": 1775060400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 86.0, "quote_volume": 6.4672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 350.5, "quote_volume": 26.39265, "trades": 1, "taker_buy_quote": 26.39265}, {"ts": 1775060520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 141.6, "quote_volume": 10.64832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 174.5, "quote_volume": 13.13985, "trades": 1, "taker_buy_quote": 13.13985}, {"ts": 1775060820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 853.7, "quote_volume": 64.28361, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775061000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061120000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6968.5, "quote_volume": 525.9062, "trades": 6, "taker_buy_quote": 525.9062}, {"ts": 1775061180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 513.2, "quote_volume": 38.69528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775061240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061780000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 15532.0, "quote_volume": 1175.70627, "trades": 6, "taker_buy_quote": 1175.70627}, {"ts": 1775061840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061960000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 7202.3, "quote_volume": 545.78144, "trades": 6, "taker_buy_quote": 539.01524}, {"ts": 1775062020000, "open": 0.0758, "high": 0.0767, "low": 0.0758, "close": 0.0765, "volume": 206459.9, "quote_volume": 15767.88191, "trades": 205, "taker_buy_quote": 7189.71473}, {"ts": 1775062080000, "open": 0.0764, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 79854.3, "quote_volume": 6089.17332, "trades": 60, "taker_buy_quote": 20.19148}, {"ts": 1775062140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1174.0, "quote_volume": 89.3414, "trades": 2, "taker_buy_quote": 89.3414}, {"ts": 1775062260000, "open": 0.0759, "high": 0.0766, "low": 0.0759, "close": 0.0765, "volume": 89806.9, "quote_volume": 6847.38402, "trades": 123, "taker_buy_quote": 6787.62222}, {"ts": 1775062320000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 42051.8, "quote_volume": 3220.74664, "trades": 51, "taker_buy_quote": 1571.42534}, {"ts": 1775062380000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 11686.0, "quote_volume": 890.73348, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775062440000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 33042.9, "quote_volume": 2525.33133, "trades": 20, "taker_buy_quote": 2401.62318}, {"ts": 1775062500000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 711.0, "quote_volume": 54.3204, "trades": 3, "taker_buy_quote": 27.19575}, {"ts": 1775062560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 279.3, "quote_volume": 21.25473, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775062920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 91.9, "quote_volume": 7.00278, "trades": 1, "taker_buy_quote": 7.00278}, {"ts": 1775062980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2545.7, "quote_volume": 193.72777, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775063100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 265.6, "quote_volume": 20.23872, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775063220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 94.5, "quote_volume": 7.19145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1850.9, "quote_volume": 141.22367, "trades": 2, "taker_buy_quote": 103.005}, {"ts": 1775063340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1325.3, "quote_volume": 100.98786, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775063400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 604.5, "quote_volume": 46.00245, "trades": 1, "taker_buy_quote": 46.00245}, {"ts": 1775063460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2577.8, "quote_volume": 195.9128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775063700000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2459.3, "quote_volume": 187.24064, "trades": 4, "taker_buy_quote": 187.24064}, {"ts": 1775063760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 729.1, "quote_volume": 55.55742, "trades": 2, "taker_buy_quote": 42.99966}, {"ts": 1775063820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1811.0, "quote_volume": 138.1793, "trades": 2, "taker_buy_quote": 138.1793}, {"ts": 1775064000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 304.7, "quote_volume": 23.18767, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064120000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1532.3, "quote_volume": 116.76525, "trades": 3, "taker_buy_quote": 3.04437}, {"ts": 1775064180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5989.2, "quote_volume": 456.37704, "trades": 2, "taker_buy_quote": 456.37704}, {"ts": 1775064240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 295.0, "quote_volume": 22.5085, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775064360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064540000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1678.5, "quote_volume": 128.08138, "trades": 7, "taker_buy_quote": 128.08138}, {"ts": 1775064600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 481.5, "quote_volume": 36.7866, "trades": 2, "taker_buy_quote": 36.7866}, {"ts": 1775064660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 140.0, "quote_volume": 10.696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 515.4, "quote_volume": 39.37656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2857.7, "quote_volume": 218.61405, "trades": 3, "taker_buy_quote": 218.61405}, {"ts": 1775065020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6462.6, "quote_volume": 495.03516, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775065080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3737.5, "quote_volume": 285.91875, "trades": 1, "taker_buy_quote": 285.91875}, {"ts": 1775065140000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 6232.6, "quote_volume": 477.56506, "trades": 4, "taker_buy_quote": 374.37288}, {"ts": 1775065200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065260000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 21296.3, "quote_volume": 1630.45932, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775065320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 391.6, "quote_volume": 29.99656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 785.1, "quote_volume": 60.11613, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 19920.8, "quote_volume": 1527.79589, "trades": 99, "taker_buy_quote": 916.26821}, {"ts": 1775065560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 418.4, "quote_volume": 32.04944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 208.9, "quote_volume": 16.00174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 418.0, "quote_volume": 31.977, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6370.6, "quote_volume": 486.71384, "trades": 8, "taker_buy_quote": 486.71384}, {"ts": 1775065860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 856.4, "quote_volume": 65.42896, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775065920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 103.0, "quote_volume": 7.8486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2506.2, "quote_volume": 191.22306, "trades": 13, "taker_buy_quote": 156.50656}, {"ts": 1775066040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 142.4, "quote_volume": 10.90784, "trades": 1, "taker_buy_quote": 10.90784}, {"ts": 1775066460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 100.0, "quote_volume": 7.65, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066700000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1173.8, "quote_volume": 90.01078, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775066760000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 13828.4, "quote_volume": 1058.50145, "trades": 12, "taker_buy_quote": 225.67039}, {"ts": 1775066820000, "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0766, "volume": 35832.0, "quote_volume": 2748.8354, "trades": 94, "taker_buy_quote": 1037.32587}, {"ts": 1775066880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 671.1, "quote_volume": 51.54048, "trades": 4, "taker_buy_quote": 51.54048}, {"ts": 1775067420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 208.4, "quote_volume": 16.00512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1350.0, "quote_volume": 103.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 892.9, "quote_volume": 68.57472, "trades": 2, "taker_buy_quote": 68.57472}, {"ts": 1775067720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6338.8, "quote_volume": 487.45372, "trades": 34, "taker_buy_quote": 487.45372}, {"ts": 1775068020000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3694.1, "quote_volume": 284.27472, "trades": 8, "taker_buy_quote": 142.8042}, {"ts": 1775068080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 92.3, "quote_volume": 7.1071, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1440.2, "quote_volume": 110.8954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 118.3, "quote_volume": 9.1091, "trades": 1, "taker_buy_quote": 9.1091}, {"ts": 1775068260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 202.2, "quote_volume": 15.5694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068320000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1805.1, "quote_volume": 139.28887, "trades": 4, "taker_buy_quote": 125.00687}, {"ts": 1775068380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 149.3, "quote_volume": 11.54089, "trades": 1, "taker_buy_quote": 11.54089}, {"ts": 1775068440000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 10865.4, "quote_volume": 840.93221, "trades": 6, "taker_buy_quote": 830.88569}, {"ts": 1775068500000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 50775.5, "quote_volume": 3941.82503, "trades": 52, "taker_buy_quote": 1466.04232}, {"ts": 1775068560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6390.5, "quote_volume": 492.0685, "trades": 3, "taker_buy_quote": 492.0685}, {"ts": 1775068680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 15608.3, "quote_volume": 1199.87207, "trades": 9, "taker_buy_quote": 1199.87207}, {"ts": 1775068800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 72.8, "quote_volume": 5.59832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 493.0, "quote_volume": 37.961, "trades": 1, "taker_buy_quote": 37.961}, {"ts": 1775068920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 247.2, "quote_volume": 19.05912, "trades": 1, "taker_buy_quote": 19.05912}, {"ts": 1775069040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 774.0, "quote_volume": 59.63952, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 415.2, "quote_volume": 31.9704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775069280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 493.0, "quote_volume": 37.9117, "trades": 1, "taker_buy_quote": 37.9117}, {"ts": 1775069340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1144.3, "quote_volume": 87.88224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 853.2, "quote_volume": 65.44044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1343.0, "quote_volume": 103.1424, "trades": 1, "taker_buy_quote": 103.1424}, {"ts": 1775070060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 565.5, "quote_volume": 43.48695, "trades": 2, "taker_buy_quote": 43.48695}, {"ts": 1775070180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 135.5, "quote_volume": 10.44705, "trades": 1, "taker_buy_quote": 10.44705}, {"ts": 1775070300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 416.8, "quote_volume": 32.13528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775070360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 13558.8, "quote_volume": 1045.38348, "trades": 6, "taker_buy_quote": 1045.38348}, {"ts": 1775070420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1350.0, "quote_volume": 103.95, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3581.8, "quote_volume": 276.15678, "trades": 5, "taker_buy_quote": 208.17}, {"ts": 1775070900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070960000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 222.6, "quote_volume": 17.16996, "trades": 3, "taker_buy_quote": 5.79}, {"ts": 1775071020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 75.0, "quote_volume": 5.7825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 403.4, "quote_volume": 31.0618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 487.1, "quote_volume": 37.65283, "trades": 1, "taker_buy_quote": 37.65283}, {"ts": 1775071440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 526.8, "quote_volume": 40.72164, "trades": 1, "taker_buy_quote": 40.72164}, {"ts": 1775071500000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.077, "volume": 29423.1, "quote_volume": 2269.3258, "trades": 18, "taker_buy_quote": 163.1091}, {"ts": 1775071560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4524.9, "quote_volume": 349.57155, "trades": 5, "taker_buy_quote": 349.57155}, {"ts": 1775071680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1350.0, "quote_volume": 104.22, "trades": 1, "taker_buy_quote": 104.22}, {"ts": 1775071980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 523.8, "quote_volume": 40.38498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 586.6, "quote_volume": 45.28552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 84.5, "quote_volume": 6.5234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 392.1, "quote_volume": 30.30886, "trades": 2, "taker_buy_quote": 14.99238}, {"ts": 1775072520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1350.0, "quote_volume": 104.355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 413.8, "quote_volume": 31.94536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 272.0, "quote_volume": 20.9984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 132.6, "quote_volume": 10.23672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1350.0, "quote_volume": 104.355, "trades": 1, "taker_buy_quote": 104.355}, {"ts": 1775073540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1166.9, "quote_volume": 90.43475, "trades": 1, "taker_buy_quote": 90.43475}, {"ts": 1775073720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4858.5, "quote_volume": 376.53375, "trades": 3, "taker_buy_quote": 376.53375}, {"ts": 1775073840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 16256.0, "quote_volume": 1258.2144, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775073900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 97.1, "quote_volume": 7.49612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 260.6, "quote_volume": 20.17044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 413.6, "quote_volume": 32.01264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 414.0, "quote_volume": 31.9608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 100.6, "quote_volume": 7.76632, "trades": 1, "taker_buy_quote": 7.76632}, {"ts": 1775074920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5565.6, "quote_volume": 429.10776, "trades": 11, "taker_buy_quote": 147.04512}, {"ts": 1775075280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 506.2, "quote_volume": 38.9774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 597.8, "quote_volume": 45.97082, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1097.6, "quote_volume": 84.5152, "trades": 2, "taker_buy_quote": 84.5152}, {"ts": 1775075460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.3, "quote_volume": 10.02007, "trades": 1, "taker_buy_quote": 10.02007}, {"ts": 1775075640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 413.5, "quote_volume": 31.79815, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 21513.6, "quote_volume": 1656.5472, "trades": 59, "taker_buy_quote": 1656.5472}, {"ts": 1775075940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 698.2, "quote_volume": 53.90104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 86.8, "quote_volume": 6.6836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076660000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 10088.3, "quote_volume": 779.81135, "trades": 55, "taker_buy_quote": 779.81135}, {"ts": 1775076720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 92.1, "quote_volume": 7.12854, "trades": 1, "taker_buy_quote": 7.12854}, {"ts": 1775076780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4128.9, "quote_volume": 319.57686, "trades": 3, "taker_buy_quote": 319.57686}, {"ts": 1775076840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6010.9, "quote_volume": 465.24366, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 154.2, "quote_volume": 11.93508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 930.4, "quote_volume": 72.29208, "trades": 2, "taker_buy_quote": 5.33022}, {"ts": 1775077320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1191.2, "quote_volume": 92.55624, "trades": 1, "taker_buy_quote": 92.55624}, {"ts": 1775077380000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 27776.2, "quote_volume": 2155.25475, "trades": 66, "taker_buy_quote": 477.0084}, {"ts": 1775077440000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 528.6, "quote_volume": 40.90984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775077500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 30854.6, "quote_volume": 2389.5676, "trades": 56, "taker_buy_quote": 2389.5676}, {"ts": 1775077620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077800000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 9264.4, "quote_volume": 720.69943, "trades": 50, "taker_buy_quote": 110.67741}, {"ts": 1775077980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1777.0, "quote_volume": 138.0729, "trades": 10, "taker_buy_quote": 138.0729}, {"ts": 1775078040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 76.3, "quote_volume": 5.93614, "trades": 1, "taker_buy_quote": 5.93614}, {"ts": 1775078220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 141.7, "quote_volume": 11.01009, "trades": 1, "taker_buy_quote": 11.01009}, {"ts": 1775078460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 26640.8, "quote_volume": 2085.27431, "trades": 23, "taker_buy_quote": 1632.83342}, {"ts": 1775078580000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 18002.0, "quote_volume": 1404.92411, "trades": 45, "taker_buy_quote": 152.6616}, {"ts": 1775078760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 767.3, "quote_volume": 59.8494, "trades": 6, "taker_buy_quote": 59.8494}, {"ts": 1775078820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 167.0, "quote_volume": 13.0427, "trades": 1, "taker_buy_quote": 13.0427}, {"ts": 1775079180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 520.0, "quote_volume": 40.456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 146.6, "quote_volume": 11.37616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1554.4, "quote_volume": 120.62144, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8849.8, "quote_volume": 684.08954, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775080440000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 15258.8, "quote_volume": 1182.91244, "trades": 11, "taker_buy_quote": 1182.91244}, {"ts": 1775080500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 662.1, "quote_volume": 51.31275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5033.6, "quote_volume": 391.11072, "trades": 2, "taker_buy_quote": 391.11072}, {"ts": 1775080740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 442.4, "quote_volume": 34.59568, "trades": 3, "taker_buy_quote": 34.59568}, {"ts": 1775080980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 134.2, "quote_volume": 10.49444, "trades": 1, "taker_buy_quote": 10.49444}, {"ts": 1775081100000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 12967.1, "quote_volume": 1011.42098, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775081160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 84.0, "quote_volume": 6.5436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 916.3, "quote_volume": 71.19651, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1932.7, "quote_volume": 150.17079, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1507.5, "quote_volume": 117.2835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 492.0, "quote_volume": 38.2776, "trades": 1, "taker_buy_quote": 38.2776}, {"ts": 1775082000000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 3922.4, "quote_volume": 304.52899, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1521.2, "quote_volume": 117.83884, "trades": 5, "taker_buy_quote": 33.945}, {"ts": 1775082120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 12349.7, "quote_volume": 957.10175, "trades": 18, "taker_buy_quote": 957.10175}, {"ts": 1775082180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 257.8, "quote_volume": 20.00528, "trades": 1, "taker_buy_quote": 20.00528}, {"ts": 1775082240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 527.6, "quote_volume": 40.889, "trades": 1, "taker_buy_quote": 40.889}, {"ts": 1775082720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082900000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 15022.3, "quote_volume": 1165.23936, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775082960000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 2333.0, "quote_volume": 180.46475, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775083020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 916.0, "quote_volume": 70.8068, "trades": 1, "taker_buy_quote": 70.8068}, {"ts": 1775083080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2051.2, "quote_volume": 158.968, "trades": 12, "taker_buy_quote": 158.968}, {"ts": 1775083200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 923.4, "quote_volume": 71.65584, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1507.5, "quote_volume": 116.6805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6623.4, "quote_volume": 511.98882, "trades": 36, "taker_buy_quote": 511.98882}, {"ts": 1775084220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 285.6, "quote_volume": 22.10544, "trades": 2, "taker_buy_quote": 22.10544}, {"ts": 1775084340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4743.7, "quote_volume": 366.21364, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 439.4, "quote_volume": 33.92168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3195.0, "quote_volume": 246.654, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775086500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 123.2, "quote_volume": 9.51104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2139.6, "quote_volume": 165.17712, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2329.7, "quote_volume": 179.85284, "trades": 8, "taker_buy_quote": 179.85284}, {"ts": 1775087340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 414.7, "quote_volume": 31.95912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 177.1, "quote_volume": 13.6367, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 143.9, "quote_volume": 11.10908, "trades": 1, "taker_buy_quote": 11.10908}, {"ts": 1775088120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3910.1, "quote_volume": 301.46871, "trades": 3, "taker_buy_quote": 259.49547}, {"ts": 1775088240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 543.7, "quote_volume": 41.97364, "trades": 1, "taker_buy_quote": 41.97364}, {"ts": 1775088360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 76.4, "quote_volume": 5.89808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 565.0, "quote_volume": 43.731, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4873.2, "quote_volume": 377.18568, "trades": 3, "taker_buy_quote": 377.18568}, {"ts": 1775089140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6769.0, "quote_volume": 525.9513, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 78320.4, "quote_volume": 6087.9325, "trades": 67, "taker_buy_quote": 4614.43984}, {"ts": 1775089680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 162.6, "quote_volume": 12.65028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 157.0, "quote_volume": 12.1989, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090040000, "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.0781, "volume": 55118.9, "quote_volume": 4303.75907, "trades": 60, "taker_buy_quote": 3919.50667}, {"ts": 1775090100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 110.6, "quote_volume": 8.63786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 126.6, "quote_volume": 9.90012, "trades": 1, "taker_buy_quote": 9.90012}, {"ts": 1775090220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 223.6, "quote_volume": 17.46316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 771.1, "quote_volume": 60.45424, "trades": 2, "taker_buy_quote": 60.45424}, {"ts": 1775090460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4219.9, "quote_volume": 331.26215, "trades": 5, "taker_buy_quote": 49.99665}, {"ts": 1775090520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 5064.2, "quote_volume": 398.34888, "trades": 10, "taker_buy_quote": 99.99557}, {"ts": 1775090760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 6530.6, "quote_volume": 513.95822, "trades": 35, "taker_buy_quote": 513.95822}, {"ts": 1775090940000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 894.0, "quote_volume": 70.42125, "trades": 3, "taker_buy_quote": 49.9986}, {"ts": 1775091000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 475.3, "quote_volume": 37.40611, "trades": 1, "taker_buy_quote": 37.40611}, {"ts": 1775091060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2178.1, "quote_volume": 170.98085, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775091240000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091300000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 338.7, "quote_volume": 26.58795, "trades": 2, "taker_buy_quote": 26.58795}, {"ts": 1775091600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 227.1, "quote_volume": 17.82735, "trades": 1, "taker_buy_quote": 17.82735}, {"ts": 1775091720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2051.2, "quote_volume": 161.22432, "trades": 12, "taker_buy_quote": 161.22432}, {"ts": 1775091780000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 40567.6, "quote_volume": 3187.63027, "trades": 55, "taker_buy_quote": 10.21552}, {"ts": 1775091840000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 308.5, "quote_volume": 24.25071, "trades": 2, "taker_buy_quote": 24.25071}, {"ts": 1775091900000, "open": 0.0787, "high": 0.0787, "low": 0.0781, "close": 0.0785, "volume": 54954.0, "quote_volume": 4303.69286, "trades": 109, "taker_buy_quote": 1276.04322}, {"ts": 1775091960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 8235.4, "quote_volume": 646.4789, "trades": 4, "taker_buy_quote": 646.4789}, {"ts": 1775092020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 639.4, "quote_volume": 50.32078, "trades": 2, "taker_buy_quote": 50.32078}, {"ts": 1775092080000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 5215.7, "quote_volume": 409.72195, "trades": 8, "taker_buy_quote": 241.96768}, {"ts": 1775092140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1323.8, "quote_volume": 103.9183, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775092200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3907.7, "quote_volume": 307.14522, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775092260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2964.4, "quote_volume": 233.29828, "trades": 4, "taker_buy_quote": 233.29828}, {"ts": 1775092320000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7197.8, "quote_volume": 565.74708, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092500000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 26230.5, "quote_volume": 2048.34269, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775092560000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 10646.3, "quote_volume": 830.97593, "trades": 17, "taker_buy_quote": 830.97593}, {"ts": 1775092620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2817.0, "quote_volume": 219.726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775092680000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 4085.6, "quote_volume": 317.5133, "trades": 4, "taker_buy_quote": 48.37604}, {"ts": 1775092740000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 19170.2, "quote_volume": 1492.44372, "trades": 13, "taker_buy_quote": 1492.44372}, {"ts": 1775092800000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 6061.1, "quote_volume": 472.74963, "trades": 3, "taker_buy_quote": 472.74963}, {"ts": 1775092860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093040000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 10998.4, "quote_volume": 859.57488, "trades": 5, "taker_buy_quote": 859.57488}, {"ts": 1775093100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2786.6, "quote_volume": 218.46944, "trades": 3, "taker_buy_quote": 35.45248}, {"ts": 1775093160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8849.7, "quote_volume": 692.04654, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775093220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 142.4, "quote_volume": 11.16416, "trades": 1, "taker_buy_quote": 11.16416}, {"ts": 1775093280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 496.4, "quote_volume": 38.9674, "trades": 1, "taker_buy_quote": 38.9674}, {"ts": 1775093340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 347.8, "quote_volume": 27.3023, "trades": 1, "taker_buy_quote": 27.3023}, {"ts": 1775093400000, "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 27483.2, "quote_volume": 2150.09852, "trades": 36, "taker_buy_quote": 573.56013}, {"ts": 1775093460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093580000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 15352.6, "quote_volume": 1196.75919, "trades": 9, "taker_buy_quote": 1196.75919}, {"ts": 1775093640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2549.4, "quote_volume": 199.61802, "trades": 1, "taker_buy_quote": 199.61802}, {"ts": 1775093700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 586.1, "quote_volume": 45.95024, "trades": 1, "taker_buy_quote": 45.95024}, {"ts": 1775093820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093880000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 1816.8, "quote_volume": 142.21966, "trades": 4, "taker_buy_quote": 57.1928}, {"ts": 1775093940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2549.4, "quote_volume": 198.8532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5729.7, "quote_volume": 446.34363, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775094180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094240000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3970.0, "quote_volume": 308.92542, "trades": 4, "taker_buy_quote": 46.28818}, {"ts": 1775094300000, "open": 0.0778, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 17187.1, "quote_volume": 1337.38605, "trades": 69, "taker_buy_quote": 1241.85916}, {"ts": 1775094360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 127.1, "quote_volume": 9.96464, "trades": 1, "taker_buy_quote": 9.96464}, {"ts": 1775094480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3830.9, "quote_volume": 299.19329, "trades": 5, "taker_buy_quote": 27.65521}, {"ts": 1775094660000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 9281.6, "quote_volume": 727.12818, "trades": 17, "taker_buy_quote": 683.1549}, {"ts": 1775094720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1679.2, "quote_volume": 131.31344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094900000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 36547.3, "quote_volume": 2849.16869, "trades": 131, "taker_buy_quote": 1554.94335}, {"ts": 1775094960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 771.7, "quote_volume": 60.26977, "trades": 2, "taker_buy_quote": 60.26977}, {"ts": 1775095020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1586.0, "quote_volume": 123.8666, "trades": 7, "taker_buy_quote": 73.8826}, {"ts": 1775095080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 739.7, "quote_volume": 57.77057, "trades": 1, "taker_buy_quote": 57.77057}, {"ts": 1775095140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2110.9, "quote_volume": 164.6502, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2051.2, "quote_volume": 159.9936, "trades": 12, "taker_buy_quote": 159.9936}, {"ts": 1775095380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095500000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0782, "volume": 47118.6, "quote_volume": 3678.06367, "trades": 234, "taker_buy_quote": 2270.59328}, {"ts": 1775095560000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4383.5, "quote_volume": 343.91737, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775095620000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3253.4, "quote_volume": 255.05943, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775095680000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 28165.7, "quote_volume": 2201.14028, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2051.2, "quote_volume": 159.78848, "trades": 12, "taker_buy_quote": 159.78848}, {"ts": 1775095860000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 80098.0, "quote_volume": 6234.12552, "trades": 78, "taker_buy_quote": 2377.3186}, {"ts": 1775095920000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 41654.6, "quote_volume": 3250.20616, "trades": 83, "taker_buy_quote": 3250.20616}, {"ts": 1775095980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.4, "quote_volume": 10.00236, "trades": 1, "taker_buy_quote": 10.00236}, {"ts": 1775096040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 163.5, "quote_volume": 12.70395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096220000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6382.4, "quote_volume": 495.27424, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 160.0, "quote_volume": 12.432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096340000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1759.6, "quote_volume": 136.72788, "trades": 2, "taker_buy_quote": 5.41488}, {"ts": 1775096400000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 15167.7, "quote_volume": 1178.5426, "trades": 50, "taker_buy_quote": 485.09664}, {"ts": 1775096460000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3620.5, "quote_volume": 280.61192, "trades": 3, "taker_buy_quote": 17.97992}, {"ts": 1775096520000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 11417.2, "quote_volume": 883.95459, "trades": 57, "taker_buy_quote": 767.12334}, {"ts": 1775096580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096640000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1679.8, "quote_volume": 130.31255, "trades": 3, "taker_buy_quote": 130.31255}, {"ts": 1775096700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 762.1, "quote_volume": 59.13896, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 142.4, "quote_volume": 11.05024, "trades": 1, "taker_buy_quote": 11.05024}, {"ts": 1775096940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 631.8, "quote_volume": 49.15404, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775097120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 634.3, "quote_volume": 49.34854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1687.9, "quote_volume": 131.31862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097420000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 12994.9, "quote_volume": 1011.49833, "trades": 20, "taker_buy_quote": 1011.49833}, {"ts": 1775097480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1545.4, "quote_volume": 120.38666, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097540000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 5214.3, "quote_volume": 405.72616, "trades": 28, "taker_buy_quote": 41.76998}, {"ts": 1775097600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 142.4, "quote_volume": 11.09296, "trades": 1, "taker_buy_quote": 11.09296}, {"ts": 1775097720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4625.1, "quote_volume": 359.83278, "trades": 4, "taker_buy_quote": 37.05614}, {"ts": 1775097780000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 6678.9, "quote_volume": 518.63081, "trades": 7, "taker_buy_quote": 14.56416}, {"ts": 1775097840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 270.0, "quote_volume": 20.898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 8971.3, "quote_volume": 695.27575, "trades": 53, "taker_buy_quote": 695.27575}, {"ts": 1775098020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7908.2, "quote_volume": 612.09468, "trades": 45, "taker_buy_quote": 612.09468}, {"ts": 1775098260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 142.4, "quote_volume": 11.036, "trades": 1, "taker_buy_quote": 11.036}, {"ts": 1775098680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098800000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 892.4, "quote_volume": 69.14974, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775098860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 79.9, "quote_volume": 6.20823, "trades": 1, "taker_buy_quote": 6.20823}, {"ts": 1775098920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 504.9, "quote_volume": 39.28122, "trades": 1, "taker_buy_quote": 39.28122}, {"ts": 1775098980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2051.2, "quote_volume": 159.58336, "trades": 12, "taker_buy_quote": 159.58336}, {"ts": 1775099040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6106.2, "quote_volume": 475.67298, "trades": 34, "taker_buy_quote": 475.67298}, {"ts": 1775099100000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 6476.1, "quote_volume": 503.41852, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775099160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 232.5, "quote_volume": 18.07949, "trades": 2, "taker_buy_quote": 11.07872}, {"ts": 1775099340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10534.8, "quote_volume": 816.447, "trades": 51, "taker_buy_quote": 816.447}, {"ts": 1775099580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099700000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3182.1, "quote_volume": 246.44309, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775099760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2205.2, "quote_volume": 170.68248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1000.0, "quote_volume": 77.3, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775099880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4291.8, "quote_volume": 331.32696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775099940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6484.5, "quote_volume": 500.48594, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775100060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1781.0, "quote_volume": 137.6713, "trades": 2, "taker_buy_quote": 137.6713}, {"ts": 1775100120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 505.4, "quote_volume": 39.06742, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775100240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2000.0, "quote_volume": 154.8, "trades": 1, "taker_buy_quote": 154.8}, {"ts": 1775100600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3201.9, "quote_volume": 248.14725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775100720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1588.9, "quote_volume": 122.98086, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775100780000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 236.4, "quote_volume": 18.28449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 12286.0, "quote_volume": 950.05548, "trades": 54, "taker_buy_quote": 950.05548}, {"ts": 1775100900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 600.0, "quote_volume": 46.38, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775100960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9879.8, "quote_volume": 762.72056, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 13294.3, "quote_volume": 1024.99053, "trades": 36, "taker_buy_quote": 9.99987}, {"ts": 1775101140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1683.0, "quote_volume": 129.591, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775101260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 1831.2, "quote_volume": 140.28742, "trades": 4, "taker_buy_quote": 6.72}, {"ts": 1775101380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3260.0, "quote_volume": 249.39, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775101440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9967.6, "quote_volume": 762.5214, "trades": 9, "taker_buy_quote": 762.5214}, {"ts": 1775101500000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 11390.1, "quote_volume": 870.67837, "trades": 38, "taker_buy_quote": 870.67837}, {"ts": 1775101560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2000.0, "quote_volume": 153.2, "trades": 7, "taker_buy_quote": 153.2}, {"ts": 1775101800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1543.5, "quote_volume": 118.2321, "trades": 1, "taker_buy_quote": 118.2321}, {"ts": 1775101860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5357.4, "quote_volume": 409.30536, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775101920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 129.8, "quote_volume": 9.91672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102040000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 373.7, "quote_volume": 28.52156, "trades": 4, "taker_buy_quote": 6.303}, {"ts": 1775102100000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 4860.3, "quote_volume": 370.69931, "trades": 14, "taker_buy_quote": 370.69931}, {"ts": 1775102160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 288.2, "quote_volume": 21.98966, "trades": 2, "taker_buy_quote": 21.98966}, {"ts": 1775102280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 142.4, "quote_volume": 10.85088, "trades": 1, "taker_buy_quote": 10.85088}, {"ts": 1775102340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8660.0, "quote_volume": 660.758, "trades": 38, "taker_buy_quote": 660.758}, {"ts": 1775102520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5235.6, "quote_volume": 399.47628, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775102760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 597.1, "quote_volume": 45.55873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 142.4, "quote_volume": 10.86512, "trades": 1, "taker_buy_quote": 10.86512}, {"ts": 1775103120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 142.4, "quote_volume": 10.87936, "trades": 1, "taker_buy_quote": 10.87936}, {"ts": 1775103360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2845.6, "quote_volume": 217.40384, "trades": 9, "taker_buy_quote": 102.23084}, {"ts": 1775103540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 401.3, "quote_volume": 30.65932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 236.6, "quote_volume": 18.07624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1812.3, "quote_volume": 138.64095, "trades": 1, "taker_buy_quote": 138.64095}, {"ts": 1775103840000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 6841.1, "quote_volume": 524.20832, "trades": 6, "taker_buy_quote": 524.20832}, {"ts": 1775103900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.6, "quote_volume": 10.00396, "trades": 1, "taker_buy_quote": 10.00396}, {"ts": 1775104380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 13386.4, "quote_volume": 1021.99118, "trades": 31, "taker_buy_quote": 23.59996}, {"ts": 1775104680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2554.1, "quote_volume": 193.85619, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775105700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4626.0, "quote_volume": 350.1882, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106120000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 7522.5, "quote_volume": 570.98487, "trades": 5, "taker_buy_quote": 10.31916}, {"ts": 1775106180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106360000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 13259.8, "quote_volume": 1006.40195, "trades": 62, "taker_buy_quote": 993.61449}, {"ts": 1775106420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 74.2, "quote_volume": 5.62436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775106480000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 17663.7, "quote_volume": 1337.11928, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775106540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6385.7, "quote_volume": 482.12035, "trades": 1, "taker_buy_quote": 482.12035}, {"ts": 1775106600000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 12195.2, "quote_volume": 920.02319, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775106660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2744.7, "quote_volume": 207.22485, "trades": 2, "taker_buy_quote": 207.22485}, {"ts": 1775106720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 72.0, "quote_volume": 5.4288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 152.7, "quote_volume": 11.52885, "trades": 1, "taker_buy_quote": 11.52885}, {"ts": 1775107080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 8652.9, "quote_volume": 653.94837, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 15320.0, "quote_volume": 1159.85637, "trades": 39, "taker_buy_quote": 1159.85637}, {"ts": 1775107800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 150.0, "quote_volume": 11.415, "trades": 1, "taker_buy_quote": 11.415}, {"ts": 1775108040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 12637.3, "quote_volume": 959.12641, "trades": 8, "taker_buy_quote": 189.47676}, {"ts": 1775108220000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4050.7, "quote_volume": 307.30441, "trades": 12, "taker_buy_quote": 83.9454}, {"ts": 1775108280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5320.4, "quote_volume": 403.89157, "trades": 6, "taker_buy_quote": 169.62622}, {"ts": 1775108400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 17194.8, "quote_volume": 1313.17281, "trades": 10, "taker_buy_quote": 459.50213}, {"ts": 1775108700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 193.5, "quote_volume": 14.72535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9364.3, "quote_volume": 711.6868, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 7968.6, "quote_volume": 605.6826, "trades": 3, "taker_buy_quote": 605.6826}, {"ts": 1775109120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 8526.8, "quote_volume": 648.88948, "trades": 4, "taker_buy_quote": 648.88948}, {"ts": 1775109180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 276.4, "quote_volume": 21.06168, "trades": 1, "taker_buy_quote": 21.06168}, {"ts": 1775109300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109480000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 19535.2, "quote_volume": 1486.78662, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775109540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 673.3, "quote_volume": 51.1708, "trades": 4, "taker_buy_quote": 51.1708}, {"ts": 1775109720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 72.0, "quote_volume": 5.4792, "trades": 1, "taker_buy_quote": 5.4792}, {"ts": 1775110140000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1676.3, "quote_volume": 127.58331, "trades": 2, "taker_buy_quote": 12.86256}, {"ts": 1775110200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 387.5, "quote_volume": 29.45, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5232.4, "quote_volume": 397.62621, "trades": 10, "taker_buy_quote": 327.1952}, {"ts": 1775110440000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 22114.8, "quote_volume": 1683.04188, "trades": 67, "taker_buy_quote": 1683.04188}, {"ts": 1775110500000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2310.9, "quote_volume": 176.40047, "trades": 6, "taker_buy_quote": 176.40047}, {"ts": 1775110560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1989.5, "quote_volume": 151.79885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775110680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1362.4, "quote_volume": 103.95112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 353.2, "quote_volume": 26.98448, "trades": 1, "taker_buy_quote": 26.98448}, {"ts": 1775110920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 169.9, "quote_volume": 12.99735, "trades": 1, "taker_buy_quote": 12.99735}, {"ts": 1775111220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2272.7, "quote_volume": 174.08882, "trades": 12, "taker_buy_quote": 174.08882}, {"ts": 1775111280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10712.6, "quote_volume": 819.5139, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775111400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 880.4, "quote_volume": 67.26256, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775111460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1507.5, "quote_volume": 115.173, "trades": 1, "taker_buy_quote": 115.173}, {"ts": 1775111520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 12452.4, "quote_volume": 952.6086, "trades": 51, "taker_buy_quote": 315.76905}, {"ts": 1775111640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 547.9, "quote_volume": 41.85956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 77745.3, "quote_volume": 5918.99578, "trades": 77, "taker_buy_quote": 3591.82868}, {"ts": 1775111820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 142.4, "quote_volume": 10.83664, "trades": 1, "taker_buy_quote": 10.83664}, {"ts": 1775112060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3942.1, "quote_volume": 300.78223, "trades": 3, "taker_buy_quote": 300.78223}, {"ts": 1775112120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112360000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2658.6, "quote_volume": 202.96629, "trades": 3, "taker_buy_quote": 87.94404}, {"ts": 1775112420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 790.0, "quote_volume": 60.435, "trades": 1, "taker_buy_quote": 60.435}, {"ts": 1775112480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 11711.1, "quote_volume": 894.72804, "trades": 50, "taker_buy_quote": 115.173}, {"ts": 1775112540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1750.3, "quote_volume": 133.54789, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775112840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1372.6, "quote_volume": 105.14116, "trades": 11, "taker_buy_quote": 105.14116}, {"ts": 1775113200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5522.3, "quote_volume": 423.99605, "trades": 13, "taker_buy_quote": 55.51546}, {"ts": 1775113260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113320000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4306.4, "quote_volume": 330.57464, "trades": 14, "taker_buy_quote": 200.256}, {"ts": 1775113380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5191.4, "quote_volume": 399.21866, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113860000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5010.4, "quote_volume": 384.78448, "trades": 29, "taker_buy_quote": 10.92208}, {"ts": 1775113920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 352.1, "quote_volume": 26.93565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114760000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 29687.5, "quote_volume": 2275.89457, "trades": 17, "taker_buy_quote": 2275.89457}, {"ts": 1775114820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13743.0, "quote_volume": 1054.0881, "trades": 38, "taker_buy_quote": 1012.11786}, {"ts": 1775114880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 387.5, "quote_volume": 29.76, "trades": 1, "taker_buy_quote": 29.76}, {"ts": 1775115060000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 59499.9, "quote_volume": 4580.76833, "trades": 21, "taker_buy_quote": 3959.50923}, {"ts": 1775115120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115240000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 36343.3, "quote_volume": 2805.61838, "trades": 16, "taker_buy_quote": 1200.20524}, {"ts": 1775115300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1287.6, "quote_volume": 99.66024, "trades": 2, "taker_buy_quote": 99.66024}, {"ts": 1775115360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 511.5, "quote_volume": 39.53895, "trades": 2, "taker_buy_quote": 39.53895}, {"ts": 1775115480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1357.2, "quote_volume": 104.64012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116200000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 12421.7, "quote_volume": 961.58794, "trades": 56, "taker_buy_quote": 961.58794}, {"ts": 1775116260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116500000, "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0775, "volume": 44839.6, "quote_volume": 3477.88447, "trades": 75, "taker_buy_quote": 106.70975}, {"ts": 1775116560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.3, "quote_volume": 15.03874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775116740000, "open": 0.078, "high": 0.0785, "low": 0.078, "close": 0.078, "volume": 110600.9, "quote_volume": 8652.45727, "trades": 57, "taker_buy_quote": 5180.02619}, {"ts": 1775116800000, "open": 0.0779, "high": 0.0786, "low": 0.0779, "close": 0.0783, "volume": 80001.6, "quote_volume": 6255.1619, "trades": 70, "taker_buy_quote": 6034.29413}, {"ts": 1775116860000, "open": 0.0781, "high": 0.0782, "low": 0.0777, "close": 0.0777, "volume": 4734.5, "quote_volume": 369.6212, "trades": 7, "taker_buy_quote": 352.15023}, {"ts": 1775116920000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 84534.9, "quote_volume": 6561.21271, "trades": 26, "taker_buy_quote": 4567.02426}, {"ts": 1775116980000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0779, "volume": 29037.6, "quote_volume": 2261.80036, "trades": 32, "taker_buy_quote": 2207.49627}, {"ts": 1775117040000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 2871.2, "quote_volume": 223.93805, "trades": 4, "taker_buy_quote": 223.93805}, {"ts": 1775117100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 225.2, "quote_volume": 17.49804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117220000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2563.9, "quote_volume": 199.64216, "trades": 5, "taker_buy_quote": 137.93032}, {"ts": 1775117280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 105.6, "quote_volume": 8.20512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5557.2, "quote_volume": 432.35016, "trades": 28, "taker_buy_quote": 432.35016}, {"ts": 1775117460000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 30185.2, "quote_volume": 2354.17669, "trades": 19, "taker_buy_quote": 1235.71909}, {"ts": 1775117520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1286.3, "quote_volume": 100.07414, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117820000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0784, "volume": 55325.5, "quote_volume": 4323.19538, "trades": 77, "taker_buy_quote": 4323.19538}, {"ts": 1775117880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 76.6, "quote_volume": 5.99012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 416.9, "quote_volume": 32.60158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775118060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118120000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 25235.4, "quote_volume": 1982.08871, "trades": 67, "taker_buy_quote": 978.56091}, {"ts": 1775118180000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 4537.0, "quote_volume": 357.52593, "trades": 18, "taker_buy_quote": 357.52593}, {"ts": 1775118240000, "open": 0.0789, "high": 0.0794, "low": 0.0788, "close": 0.079, "volume": 89969.2, "quote_volume": 7119.47192, "trades": 223, "taker_buy_quote": 4597.42544}, {"ts": 1775118300000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 891.5, "quote_volume": 70.33935, "trades": 2, "taker_buy_quote": 70.33935}, {"ts": 1775118360000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1179.4, "quote_volume": 93.1726, "trades": 7, "taker_buy_quote": 93.1726}, {"ts": 1775118420000, "open": 0.0791, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 22974.3, "quote_volume": 1817.41214, "trades": 34, "taker_buy_quote": 1111.125}, {"ts": 1775118480000, "open": 0.0789, "high": 0.0789, "low": 0.0782, "close": 0.0783, "volume": 89031.4, "quote_volume": 6998.60292, "trades": 76, "taker_buy_quote": 1794.94744}, {"ts": 1775118540000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 16246.8, "quote_volume": 1278.53256, "trades": 26, "taker_buy_quote": 1253.01802}, {"ts": 1775118600000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 28751.9, "quote_volume": 2263.74401, "trades": 35, "taker_buy_quote": 357.96695}, {"ts": 1775118660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118720000, "open": 0.0789, "high": 0.0789, "low": 0.0785, "close": 0.0785, "volume": 24721.5, "quote_volume": 1945.26518, "trades": 78, "taker_buy_quote": 67.26239}, {"ts": 1775118780000, "open": 0.0786, "high": 0.0787, "low": 0.0783, "close": 0.0783, "volume": 24386.8, "quote_volume": 1912.56264, "trades": 93, "taker_buy_quote": 1053.5729}, {"ts": 1775118840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 641.5, "quote_volume": 50.22945, "trades": 5, "taker_buy_quote": 9.93627}, {"ts": 1775118900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 88.6, "quote_volume": 6.91966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 222.9, "quote_volume": 17.49765, "trades": 1, "taker_buy_quote": 17.49765}, {"ts": 1775119260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 8820.9, "quote_volume": 693.32274, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775119380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 877.9, "quote_volume": 68.91515, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775119500000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 8512.4, "quote_volume": 668.33131, "trades": 7, "taker_buy_quote": 632.60938}, {"ts": 1775119560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119680000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 7189.7, "quote_volume": 566.54836, "trades": 38, "taker_buy_quote": 566.54836}, {"ts": 1775119800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119860000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 5303.3, "quote_volume": 418.37284, "trades": 33, "taker_buy_quote": 373.0392}, {"ts": 1775119920000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3579.0, "quote_volume": 282.14432, "trades": 8, "taker_buy_quote": 69.36764}, {"ts": 1775119980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3472.0, "quote_volume": 273.9408, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775120040000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3832.3, "quote_volume": 301.98524, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775120100000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 737.4, "quote_volume": 58.0658, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775120160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 465.9, "quote_volume": 36.71292, "trades": 2, "taker_buy_quote": 36.71292}, {"ts": 1775120220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120280000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 753.6, "quote_volume": 59.38368, "trades": 1, "taker_buy_quote": 59.38368}, {"ts": 1775120400000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 12166.0, "quote_volume": 958.38471, "trades": 62, "taker_buy_quote": 0.0}, {"ts": 1775120460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5510.1, "quote_volume": 432.54285, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775120520000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 9078.6, "quote_volume": 713.67285, "trades": 35, "taker_buy_quote": 713.67285}, {"ts": 1775120580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120640000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 155.0, "quote_volume": 12.1985, "trades": 1, "taker_buy_quote": 12.1985}, {"ts": 1775120700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2541.2, "quote_volume": 199.99244, "trades": 3, "taker_buy_quote": 199.99244}, {"ts": 1775120880000, "open": 0.0788, "high": 0.0796, "low": 0.0788, "close": 0.0795, "volume": 57501.1, "quote_volume": 4554.30695, "trades": 89, "taker_buy_quote": 3798.02163}, {"ts": 1775120940000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 3968.8, "quote_volume": 314.95971, "trades": 14, "taker_buy_quote": 176.39882}, {"ts": 1775121000000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 16554.6, "quote_volume": 1314.5072, "trades": 55, "taker_buy_quote": 691.6936}, {"ts": 1775121060000, "open": 0.0794, "high": 0.0798, "low": 0.0794, "close": 0.0796, "volume": 32669.3, "quote_volume": 2599.07615, "trades": 52, "taker_buy_quote": 1587.04971}, {"ts": 1775121120000, "open": 0.0795, "high": 0.0797, "low": 0.0792, "close": 0.0797, "volume": 2847.0, "quote_volume": 226.20326, "trades": 18, "taker_buy_quote": 66.31919}, {"ts": 1775121180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1242.9, "quote_volume": 98.68626, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775121240000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 41752.3, "quote_volume": 3334.71566, "trades": 93, "taker_buy_quote": 3196.85525}, {"ts": 1775121300000, "open": 0.08, "high": 0.0806, "low": 0.0799, "close": 0.0801, "volume": 110889.0, "quote_volume": 8889.18101, "trades": 84, "taker_buy_quote": 7161.97634}, {"ts": 1775121360000, "open": 0.0803, "high": 0.0807, "low": 0.0801, "close": 0.0803, "volume": 32655.3, "quote_volume": 2624.29893, "trades": 53, "taker_buy_quote": 1243.94196}, {"ts": 1775121420000, "open": 0.0803, "high": 0.0809, "low": 0.0803, "close": 0.0808, "volume": 139723.1, "quote_volume": 11279.32031, "trades": 173, "taker_buy_quote": 9289.27047}, {"ts": 1775121480000, "open": 0.0806, "high": 0.0809, "low": 0.0803, "close": 0.0809, "volume": 83358.3, "quote_volume": 6729.01392, "trades": 248, "taker_buy_quote": 5620.87297}, {"ts": 1775121540000, "open": 0.0806, "high": 0.0806, "low": 0.0787, "close": 0.0791, "volume": 302398.2, "quote_volume": 23930.15053, "trades": 403, "taker_buy_quote": 15695.79889}, {"ts": 1775121600000, "open": 0.0791, "high": 0.0801, "low": 0.0791, "close": 0.0801, "volume": 41288.9, "quote_volume": 3293.90453, "trades": 64, "taker_buy_quote": 2343.39623}, {"ts": 1775121660000, "open": 0.0801, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 50309.6, "quote_volume": 4027.21438, "trades": 114, "taker_buy_quote": 964.06868}, {"ts": 1775121720000, "open": 0.0802, "high": 0.0803, "low": 0.0798, "close": 0.08, "volume": 118726.7, "quote_volume": 9494.4561, "trades": 164, "taker_buy_quote": 1588.69437}, {"ts": 1775121780000, "open": 0.08, "high": 0.08, "low": 0.0794, "close": 0.0795, "volume": 81104.1, "quote_volume": 6459.67581, "trades": 34, "taker_buy_quote": 292.01305}, {"ts": 1775121840000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 8422.7, "quote_volume": 668.42644, "trades": 38, "taker_buy_quote": 668.42644}, {"ts": 1775121900000, "open": 0.0795, "high": 0.0795, "low": 0.079, "close": 0.0791, "volume": 54584.4, "quote_volume": 4321.6705, "trades": 19, "taker_buy_quote": 36.06169}, {"ts": 1775121960000, "open": 0.0789, "high": 0.0801, "low": 0.0788, "close": 0.0799, "volume": 243940.9, "quote_volume": 19408.06385, "trades": 275, "taker_buy_quote": 10429.43951}, {"ts": 1775122020000, "open": 0.0798, "high": 0.0803, "low": 0.0796, "close": 0.0801, "volume": 78099.0, "quote_volume": 6244.91178, "trades": 185, "taker_buy_quote": 5171.02342}, {"ts": 1775122080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 7635.9, "quote_volume": 610.10841, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775122140000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 7178.0, "quote_volume": 573.31907, "trades": 21, "taker_buy_quote": 11.39374}, {"ts": 1775122200000, "open": 0.0797, "high": 0.0801, "low": 0.0791, "close": 0.0794, "volume": 93378.4, "quote_volume": 7430.092, "trades": 203, "taker_buy_quote": 5461.24845}, {"ts": 1775122260000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 15268.4, "quote_volume": 1209.95322, "trades": 30, "taker_buy_quote": 434.53863}, {"ts": 1775122320000, "open": 0.0792, "high": 0.0794, "low": 0.0789, "close": 0.0794, "volume": 57608.4, "quote_volume": 4556.39655, "trades": 95, "taker_buy_quote": 2894.30905}, {"ts": 1775122380000, "open": 0.079, "high": 0.079, "low": 0.0783, "close": 0.0786, "volume": 116625.3, "quote_volume": 9188.44615, "trades": 130, "taker_buy_quote": 4163.8834}, {"ts": 1775122440000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 19722.6, "quote_volume": 1550.46312, "trades": 15, "taker_buy_quote": 743.37207}, {"ts": 1775122500000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3325.4, "quote_volume": 261.31592, "trades": 3, "taker_buy_quote": 213.80772}, {"ts": 1775122560000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 6274.9, "quote_volume": 494.07828, "trades": 3, "taker_buy_quote": 494.07828}, {"ts": 1775122620000, "open": 0.0788, "high": 0.0788, "low": 0.0779, "close": 0.0781, "volume": 88367.2, "quote_volume": 6913.91258, "trades": 87, "taker_buy_quote": 781.68422}, {"ts": 1775122680000, "open": 0.0783, "high": 0.0783, "low": 0.0774, "close": 0.0779, "volume": 165839.5, "quote_volume": 12920.53099, "trades": 225, "taker_buy_quote": 4648.37212}, {"ts": 1775122740000, "open": 0.0779, "high": 0.0783, "low": 0.0778, "close": 0.0781, "volume": 67053.1, "quote_volume": 5229.37434, "trades": 184, "taker_buy_quote": 3440.95014}, {"ts": 1775122800000, "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 30642.4, "quote_volume": 2387.25947, "trades": 87, "taker_buy_quote": 1431.00764}, {"ts": 1775122860000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 59235.0, "quote_volume": 4639.26087, "trades": 118, "taker_buy_quote": 3141.54832}, {"ts": 1775122920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3598.4, "quote_volume": 282.4744, "trades": 3, "taker_buy_quote": 282.4744}, {"ts": 1775122980000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 15523.4, "quote_volume": 1215.07099, "trades": 37, "taker_buy_quote": 345.58945}, {"ts": 1775123040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1760.8, "quote_volume": 137.87064, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775123100000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 35463.9, "quote_volume": 2781.65793, "trades": 115, "taker_buy_quote": 2771.75908}, {"ts": 1775123160000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 8194.9, "quote_volume": 642.41572, "trades": 45, "taker_buy_quote": 10.0009}, {"ts": 1775123220000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 53794.6, "quote_volume": 4198.08901, "trades": 31, "taker_buy_quote": 474.85677}, {"ts": 1775123280000, "open": 0.0781, "high": 0.0786, "low": 0.0781, "close": 0.0786, "volume": 29784.2, "quote_volume": 2334.66888, "trades": 28, "taker_buy_quote": 2334.66888}, {"ts": 1775123340000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 12356.7, "quote_volume": 969.10487, "trades": 43, "taker_buy_quote": 948.94607}, {"ts": 1775123400000, "open": 0.0785, "high": 0.0785, "low": 0.078, "close": 0.0781, "volume": 58305.8, "quote_volume": 4556.71472, "trades": 64, "taker_buy_quote": 794.6864}, {"ts": 1775123460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 260.4, "quote_volume": 20.36328, "trades": 1, "taker_buy_quote": 20.36328}, {"ts": 1775123520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 11755.2, "quote_volume": 919.25664, "trades": 53, "taker_buy_quote": 919.25664}, {"ts": 1775123580000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 15321.5, "quote_volume": 1201.93817, "trades": 19, "taker_buy_quote": 1201.93817}, {"ts": 1775123640000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 8368.2, "quote_volume": 658.79894, "trades": 5, "taker_buy_quote": 658.79894}, {"ts": 1775123700000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 26163.0, "quote_volume": 2063.2365, "trades": 11, "taker_buy_quote": 2063.2365}, {"ts": 1775123760000, "open": 0.079, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 61732.3, "quote_volume": 4874.78409, "trades": 123, "taker_buy_quote": 1481.2358}, {"ts": 1775123820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 133.1, "quote_volume": 10.5149, "trades": 1, "taker_buy_quote": 10.5149}, {"ts": 1775123880000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 25443.4, "quote_volume": 2007.63867, "trades": 105, "taker_buy_quote": 220.30217}, {"ts": 1775123940000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 24439.9, "quote_volume": 1930.01116, "trades": 63, "taker_buy_quote": 1930.01116}, {"ts": 1775124000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 317.4, "quote_volume": 25.10634, "trades": 3, "taker_buy_quote": 25.10634}, {"ts": 1775124060000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 5396.7, "quote_volume": 426.79233, "trades": 12, "taker_buy_quote": 392.48263}, {"ts": 1775124120000, "open": 0.0793, "high": 0.0793, "low": 0.0787, "close": 0.0789, "volume": 77667.8, "quote_volume": 6131.74207, "trades": 92, "taker_buy_quote": 1837.58994}, {"ts": 1775124180000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 9310.4, "quote_volume": 735.5216, "trades": 17, "taker_buy_quote": 735.5216}, {"ts": 1775124240000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 27343.8, "quote_volume": 2164.22522, "trades": 74, "taker_buy_quote": 1859.77723}, {"ts": 1775124300000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 17806.5, "quote_volume": 1411.58752, "trades": 60, "taker_buy_quote": 1145.8511}, {"ts": 1775124360000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 177.6, "quote_volume": 14.10144, "trades": 2, "taker_buy_quote": 14.10144}, {"ts": 1775124420000, "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.0791, "volume": 2014.4, "quote_volume": 159.51397, "trades": 11, "taker_buy_quote": 67.14008}, {"ts": 1775124480000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 5177.7, "quote_volume": 409.26983, "trades": 7, "taker_buy_quote": 11.2496}, {"ts": 1775124540000, "open": 0.0789, "high": 0.0789, "low": 0.0784, "close": 0.0786, "volume": 97103.9, "quote_volume": 7652.50151, "trades": 22, "taker_buy_quote": 245.10012}, {"ts": 1775124600000, "open": 0.0786, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 30764.9, "quote_volume": 2417.97899, "trades": 17, "taker_buy_quote": 644.02522}, {"ts": 1775124660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4410.3, "quote_volume": 346.20855, "trades": 16, "taker_buy_quote": 346.20855}, {"ts": 1775124720000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 34904.3, "quote_volume": 2748.68607, "trades": 126, "taker_buy_quote": 2739.33247}, {"ts": 1775124780000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 1661.5, "quote_volume": 131.43644, "trades": 3, "taker_buy_quote": 9.33768}, {"ts": 1775124840000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 56509.3, "quote_volume": 4466.38193, "trades": 78, "taker_buy_quote": 2375.20549}, {"ts": 1775124900000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 19007.6, "quote_volume": 1498.75375, "trades": 105, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 283.0, "quote_volume": 22.2721, "trades": 2, "taker_buy_quote": 22.2721}, {"ts": 1775125020000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 1863.1, "quote_volume": 146.63866, "trades": 12, "taker_buy_quote": 146.63866}, {"ts": 1775125080000, "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0793, "volume": 23137.3, "quote_volume": 1828.7979, "trades": 80, "taker_buy_quote": 1799.58378}, {"ts": 1775125140000, "open": 0.0794, "high": 0.0796, "low": 0.0788, "close": 0.0794, "volume": 134655.2, "quote_volume": 10677.58395, "trades": 246, "taker_buy_quote": 3295.58293}, {"ts": 1775125200000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 23338.8, "quote_volume": 1851.73058, "trades": 70, "taker_buy_quote": 0.0}, {"ts": 1775125260000, "open": 0.0794, "high": 0.0795, "low": 0.0791, "close": 0.0791, "volume": 6299.5, "quote_volume": 500.15245, "trades": 5, "taker_buy_quote": 490.8582}, {"ts": 1775125320000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 3317.6, "quote_volume": 263.07393, "trades": 4, "taker_buy_quote": 263.07393}, {"ts": 1775125380000, "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 23363.7, "quote_volume": 1852.95363, "trades": 50, "taker_buy_quote": 1296.47381}, {"ts": 1775125440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 220.9, "quote_volume": 17.47319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 402.0, "quote_volume": 31.6776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125560000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 5555.6, "quote_volume": 438.8924, "trades": 2, "taker_buy_quote": 438.8924}, {"ts": 1775125620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 565.3, "quote_volume": 44.60217, "trades": 1, "taker_buy_quote": 44.60217}, {"ts": 1775125680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 9091.0, "quote_volume": 716.3708, "trades": 2, "taker_buy_quote": 716.3708}, {"ts": 1775125800000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125860000, "open": 0.0788, "high": 0.0789, "low": 0.0786, "close": 0.0787, "volume": 53894.4, "quote_volume": 4242.44091, "trades": 135, "taker_buy_quote": 1890.12658}, {"ts": 1775125920000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 287.9, "quote_volume": 22.68652, "trades": 2, "taker_buy_quote": 22.68652}, {"ts": 1775125980000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 18966.0, "quote_volume": 1495.94899, "trades": 57, "taker_buy_quote": 735.94538}, {"ts": 1775126040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 530.7, "quote_volume": 41.76609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8971.3, "quote_volume": 706.93844, "trades": 52, "taker_buy_quote": 706.93844}, {"ts": 1775126160000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 78.4, "quote_volume": 6.17008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 819.2, "quote_volume": 64.38912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 8414.1, "quote_volume": 659.78453, "trades": 4, "taker_buy_quote": 26.69247}, {"ts": 1775126400000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 12151.2, "quote_volume": 952.84771, "trades": 63, "taker_buy_quote": 952.84771}, {"ts": 1775126460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126520000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 22883.3, "quote_volume": 1796.49531, "trades": 85, "taker_buy_quote": 1069.53481}, {"ts": 1775126580000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 17019.2, "quote_volume": 1335.71192, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6942.7, "quote_volume": 543.61341, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775126700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126760000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 9373.5, "quote_volume": 733.34312, "trades": 43, "taker_buy_quote": 733.34312}, {"ts": 1775126820000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 11123.9, "quote_volume": 871.13151, "trades": 41, "taker_buy_quote": 871.13151}, {"ts": 1775126880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1289.0, "quote_volume": 101.0576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126940000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 976.9, "quote_volume": 76.57747, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 11242.3, "quote_volume": 882.52055, "trades": 58, "taker_buy_quote": 882.52055}, {"ts": 1775127060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5428.4, "quote_volume": 425.58656, "trades": 16, "taker_buy_quote": 262.62432}, {"ts": 1775127120000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10644.1, "quote_volume": 835.56185, "trades": 53, "taker_buy_quote": 835.56185}, {"ts": 1775127180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 10996.2, "quote_volume": 864.55118, "trades": 56, "taker_buy_quote": 840.57818}, {"ts": 1775127300000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2305.0, "quote_volume": 181.42888, "trades": 14, "taker_buy_quote": 181.42888}, {"ts": 1775127360000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127420000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127480000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127660000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 275.1, "quote_volume": 21.65037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127720000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 129.8, "quote_volume": 10.22824, "trades": 1, "taker_buy_quote": 10.22824}, {"ts": 1775127840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 376.5, "quote_volume": 29.63055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128080000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0788, "volume": 18882.0, "quote_volume": 1485.52029, "trades": 73, "taker_buy_quote": 1437.85699}, {"ts": 1775128140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128200000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 16959.7, "quote_volume": 1329.94207, "trades": 48, "taker_buy_quote": 677.08592}, {"ts": 1775128260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 13922.8, "quote_volume": 1092.9398, "trades": 16, "taker_buy_quote": 1092.9398}, {"ts": 1775128320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1507.5, "quote_volume": 118.33875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 11058.6, "quote_volume": 863.67666, "trades": 5, "taker_buy_quote": 261.29917}, {"ts": 1775128560000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 31264.2, "quote_volume": 2447.91916, "trades": 119, "taker_buy_quote": 2447.91916}, {"ts": 1775128620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128680000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5991.8, "quote_volume": 468.55876, "trades": 2, "taker_buy_quote": 468.55876}, {"ts": 1775128740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1727.0, "quote_volume": 135.0514, "trades": 10, "taker_buy_quote": 135.0514}, {"ts": 1775128860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 323.0, "quote_volume": 25.2263, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775128920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129160000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2051.2, "quote_volume": 161.0192, "trades": 12, "taker_buy_quote": 161.0192}, {"ts": 1775129220000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 32011.7, "quote_volume": 2508.62023, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775129280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6364.8, "quote_volume": 498.36384, "trades": 13, "taker_buy_quote": 498.36384}, {"ts": 1775129400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129460000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 9073.5, "quote_volume": 712.25953, "trades": 53, "taker_buy_quote": 704.24705}, {"ts": 1775129520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 14424.9, "quote_volume": 1136.477, "trades": 57, "taker_buy_quote": 1136.477}, {"ts": 1775129700000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 23081.1, "quote_volume": 1823.54619, "trades": 39, "taker_buy_quote": 536.88109}, {"ts": 1775129760000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 18069.8, "quote_volume": 1429.44835, "trades": 4, "taker_buy_quote": 1429.44835}, {"ts": 1775129820000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 45636.6, "quote_volume": 3607.3588, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2372.0, "quote_volume": 187.1508, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775129940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 142.4, "quote_volume": 11.2496, "trades": 1, "taker_buy_quote": 11.2496}, {"ts": 1775130120000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 40336.2, "quote_volume": 3190.71531, "trades": 97, "taker_buy_quote": 3150.56883}, {"ts": 1775130180000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 9346.9, "quote_volume": 740.27448, "trades": 56, "taker_buy_quote": 740.27448}, {"ts": 1775130240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130420000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 845.4, "quote_volume": 67.04022, "trades": 5, "taker_buy_quote": 67.04022}, {"ts": 1775130480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 6948.9, "quote_volume": 550.35288, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1243.7, "quote_volume": 98.50104, "trades": 2, "taker_buy_quote": 98.50104}, {"ts": 1775130600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 12899.3, "quote_volume": 1022.91449, "trades": 39, "taker_buy_quote": 644.78037}, {"ts": 1775130660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 134.7, "quote_volume": 10.66824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 4432.7, "quote_volume": 351.34812, "trades": 4, "taker_buy_quote": 351.34812}, {"ts": 1775130780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1649.9, "quote_volume": 130.67208, "trades": 3, "taker_buy_quote": 11.27808}, {"ts": 1775130840000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 753.5, "quote_volume": 59.8279, "trades": 4, "taker_buy_quote": 24.16936}, {"ts": 1775130900000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1146.3, "quote_volume": 90.78696, "trades": 1, "taker_buy_quote": 90.78696}, {"ts": 1775131020000, "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 53645.8, "quote_volume": 4234.84073, "trades": 23, "taker_buy_quote": 124.09304}, {"ts": 1775131080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2165.5, "quote_volume": 170.6414, "trades": 1, "taker_buy_quote": 170.6414}, {"ts": 1775131140000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 14058.8, "quote_volume": 1107.43722, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 0.0788, "high": 0.0791, "low": 0.0787, "close": 0.0789, "volume": 70106.0, "quote_volume": 5528.28292, "trades": 157, "taker_buy_quote": 3903.27143}, {"ts": 1775131260000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 47639.0, "quote_volume": 3761.32639, "trades": 93, "taker_buy_quote": 1283.42939}, {"ts": 1775131320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 142.4, "quote_volume": 11.23536, "trades": 1, "taker_buy_quote": 11.23536}, {"ts": 1775131440000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 23420.8, "quote_volume": 1846.68251, "trades": 63, "taker_buy_quote": 812.22027}, {"ts": 1775131500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 9346.9, "quote_volume": 736.53572, "trades": 57, "taker_buy_quote": 736.53572}, {"ts": 1775131560000, "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0792, "volume": 26289.7, "quote_volume": 2078.49818, "trades": 113, "taker_buy_quote": 2078.49818}, {"ts": 1775131620000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 38196.0, "quote_volume": 3032.73252, "trades": 11, "taker_buy_quote": 649.02518}, {"ts": 1775131680000, "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0787, "volume": 23845.1, "quote_volume": 1883.25391, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775131740000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 10116.1, "quote_volume": 798.16029, "trades": 3, "taker_buy_quote": 798.16029}, {"ts": 1775131800000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 255.0, "quote_volume": 20.145, "trades": 1, "taker_buy_quote": 20.145}, {"ts": 1775132100000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 5900.3, "quote_volume": 464.98004, "trades": 6, "taker_buy_quote": 207.73256}, {"ts": 1775132160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 86.4, "quote_volume": 6.79968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1149.0, "quote_volume": 90.21746, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775132280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3140.6, "quote_volume": 246.22304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775132400000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 18006.2, "quote_volume": 1413.73503, "trades": 94, "taker_buy_quote": 1171.63583}, {"ts": 1775132460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 299.5, "quote_volume": 23.5407, "trades": 2, "taker_buy_quote": 23.5407}, {"ts": 1775132520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7802.3, "quote_volume": 613.26078, "trades": 47, "taker_buy_quote": 613.26078}, {"ts": 1775132580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7535.4, "quote_volume": 592.28244, "trades": 7, "taker_buy_quote": 301.73754}, {"ts": 1775132700000, "open": 0.0786, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 117682.2, "quote_volume": 9227.34603, "trades": 216, "taker_buy_quote": 6320.49562}, {"ts": 1775132760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 175.5, "quote_volume": 13.81185, "trades": 1, "taker_buy_quote": 13.81185}, {"ts": 1775132820000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 20382.9, "quote_volume": 1596.8268, "trades": 62, "taker_buy_quote": 821.53792}, {"ts": 1775133060000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4046.0, "quote_volume": 316.00684, "trades": 5, "taker_buy_quote": 11.13568}, {"ts": 1775133120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133180000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 3211.6, "quote_volume": 252.15826, "trades": 6, "taker_buy_quote": 252.15826}, {"ts": 1775133240000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 142.4, "quote_volume": 11.19264, "trades": 1, "taker_buy_quote": 11.19264}, {"ts": 1775133360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 14792.4, "quote_volume": 1161.2034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133540000, "open": 0.0786, "high": 0.0795, "low": 0.0786, "close": 0.0791, "volume": 197612.7, "quote_volume": 15622.7642, "trades": 233, "taker_buy_quote": 8408.35272}, {"ts": 1775133600000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 33754.4, "quote_volume": 2670.16915, "trades": 112, "taker_buy_quote": 1742.51211}, {"ts": 1775133660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133720000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 73.5, "quote_volume": 5.8065, "trades": 1, "taker_buy_quote": 5.8065}, {"ts": 1775133780000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133840000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 3952.5, "quote_volume": 312.64275, "trades": 4, "taker_buy_quote": 312.64275}, {"ts": 1775133900000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 658.4, "quote_volume": 52.02109, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133960000, "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 108090.6, "quote_volume": 8521.43225, "trades": 38, "taker_buy_quote": 2769.17043}, {"ts": 1775134020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134080000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 22449.2, "quote_volume": 1775.04218, "trades": 5, "taker_buy_quote": 1775.04218}, {"ts": 1775134140000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 685.9, "quote_volume": 54.25469, "trades": 1, "taker_buy_quote": 54.25469}, {"ts": 1775134200000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 2433.3, "quote_volume": 193.29628, "trades": 5, "taker_buy_quote": 193.29628}, {"ts": 1775134260000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 4252.6, "quote_volume": 339.34466, "trades": 3, "taker_buy_quote": 334.2423}, {"ts": 1775134320000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 86507.0, "quote_volume": 6909.21183, "trades": 75, "taker_buy_quote": 6297.15386}, {"ts": 1775134380000, "open": 0.0798, "high": 0.0798, "low": 0.0786, "close": 0.0793, "volume": 101051.3, "quote_volume": 7997.89532, "trades": 74, "taker_buy_quote": 1658.56254}, {"ts": 1775134440000, "open": 0.0794, "high": 0.0798, "low": 0.0794, "close": 0.0798, "volume": 132858.6, "quote_volume": 10582.28417, "trades": 67, "taker_buy_quote": 7993.02321}, {"ts": 1775134500000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 39017.8, "quote_volume": 3122.05984, "trades": 21, "taker_buy_quote": 2933.33198}, {"ts": 1775134560000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 92750.4, "quote_volume": 7417.92079, "trades": 63, "taker_buy_quote": 3040.50748}, {"ts": 1775134620000, "open": 0.0802, "high": 0.0803, "low": 0.0799, "close": 0.0802, "volume": 156459.7, "quote_volume": 12542.67617, "trades": 60, "taker_buy_quote": 7926.54602}, {"ts": 1775134680000, "open": 0.0803, "high": 0.081, "low": 0.0803, "close": 0.0809, "volume": 285053.5, "quote_volume": 22991.79284, "trades": 68, "taker_buy_quote": 16820.96849}, {"ts": 1775134740000, "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0805, "volume": 37490.4, "quote_volume": 3017.41621, "trades": 87, "taker_buy_quote": 1879.00772}, {"ts": 1775134800000, "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0797, "volume": 27676.4, "quote_volume": 2207.51546, "trades": 39, "taker_buy_quote": 488.70394}, {"ts": 1775134860000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 78659.7, "quote_volume": 6255.10329, "trades": 247, "taker_buy_quote": 3580.61445}, {"ts": 1775134920000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0792, "volume": 99561.3, "quote_volume": 7898.25148, "trades": 155, "taker_buy_quote": 3619.63845}, {"ts": 1775134980000, "open": 0.0793, "high": 0.08, "low": 0.0793, "close": 0.0799, "volume": 56273.4, "quote_volume": 4488.83521, "trades": 80, "taker_buy_quote": 3661.14724}, {"ts": 1775135040000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1675.2, "quote_volume": 133.50706, "trades": 12, "taker_buy_quote": 128.42858}, {"ts": 1775135100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 22347.0, "quote_volume": 1778.8212, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775135160000, "open": 0.0793, "high": 0.0797, "low": 0.0793, "close": 0.0796, "volume": 51467.5, "quote_volume": 4089.76491, "trades": 132, "taker_buy_quote": 3796.50558}, {"ts": 1775135220000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 2108.0, "quote_volume": 167.81104, "trades": 7, "taker_buy_quote": 11.34928}, {"ts": 1775135280000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 675.9, "quote_volume": 53.71767, "trades": 2, "taker_buy_quote": 47.223}, {"ts": 1775135340000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 10328.8, "quote_volume": 818.98278, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775135400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 10497.9, "quote_volume": 831.43368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 0.0793, "high": 0.0796, "low": 0.0791, "close": 0.0795, "volume": 40238.7, "quote_volume": 3193.97283, "trades": 99, "taker_buy_quote": 1987.78563}, {"ts": 1775135520000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 19016.6, "quote_volume": 1508.01638, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775135700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 9313.1, "quote_volume": 738.52883, "trades": 12, "taker_buy_quote": 738.52883}, {"ts": 1775135760000, "open": 0.0794, "high": 0.0804, "low": 0.0794, "close": 0.0804, "volume": 211779.3, "quote_volume": 16948.58249, "trades": 362, "taker_buy_quote": 13003.84181}, {"ts": 1775135820000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 57339.4, "quote_volume": 4602.83538, "trades": 77, "taker_buy_quote": 1221.70065}, {"ts": 1775135880000, "open": 0.0803, "high": 0.0803, "low": 0.0797, "close": 0.0798, "volume": 182608.0, "quote_volume": 14611.12343, "trades": 226, "taker_buy_quote": 3306.6497}, {"ts": 1775135940000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 29257.4, "quote_volume": 2345.67432, "trades": 20, "taker_buy_quote": 2215.64506}, {"ts": 1775136000000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 5955.9, "quote_volume": 477.66318, "trades": 3, "taker_buy_quote": 11.26008}, {"ts": 1775136060000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 9132.0, "quote_volume": 729.77487, "trades": 53, "taker_buy_quote": 719.93119}, {"ts": 1775136120000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 10611.2, "quote_volume": 848.46265, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775136180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136300000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 2284.9, "quote_volume": 183.1829, "trades": 11, "taker_buy_quote": 183.1829}, {"ts": 1775136360000, "open": 0.0805, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 63015.1, "quote_volume": 5085.52702, "trades": 62, "taker_buy_quote": 2224.74741}, {"ts": 1775136420000, "open": 0.0807, "high": 0.0812, "low": 0.0806, "close": 0.0812, "volume": 187643.0, "quote_volume": 15188.29608, "trades": 159, "taker_buy_quote": 10827.90981}, {"ts": 1775136480000, "open": 0.0811, "high": 0.0811, "low": 0.0807, "close": 0.0807, "volume": 63653.6, "quote_volume": 5141.17317, "trades": 93, "taker_buy_quote": 73.53712}, {"ts": 1775136540000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 29245.2, "quote_volume": 2368.13378, "trades": 8, "taker_buy_quote": 2368.13378}, {"ts": 1775136600000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 90193.1, "quote_volume": 7345.65253, "trades": 32, "taker_buy_quote": 6604.71973}, {"ts": 1775136660000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 16320.0, "quote_volume": 1328.13155, "trades": 7, "taker_buy_quote": 372.52173}, {"ts": 1775136720000, "open": 0.0811, "high": 0.0811, "low": 0.0805, "close": 0.0807, "volume": 143907.2, "quote_volume": 11634.38025, "trades": 66, "taker_buy_quote": 3393.44672}, {"ts": 1775136780000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 76813.4, "quote_volume": 6215.76929, "trades": 25, "taker_buy_quote": 4250.65975}, {"ts": 1775136840000, "open": 0.0806, "high": 0.0807, "low": 0.0801, "close": 0.0805, "volume": 94113.6, "quote_volume": 7568.26107, "trades": 136, "taker_buy_quote": 2836.02772}, {"ts": 1775136900000, "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 24175.6, "quote_volume": 1934.78311, "trades": 19, "taker_buy_quote": 982.63357}, {"ts": 1775136960000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 54410.5, "quote_volume": 4347.57311, "trades": 23, "taker_buy_quote": 3122.80199}, {"ts": 1775137020000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 17263.5, "quote_volume": 1380.22429, "trades": 54, "taker_buy_quote": 659.88611}, {"ts": 1775137080000, "open": 0.08, "high": 0.0802, "low": 0.0797, "close": 0.0797, "volume": 144156.8, "quote_volume": 11518.39236, "trades": 53, "taker_buy_quote": 2553.60444}, {"ts": 1775137140000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137200000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0803, "volume": 85831.2, "quote_volume": 6871.24335, "trades": 30, "taker_buy_quote": 6861.55148}, {"ts": 1775137260000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137320000, "open": 0.0799, "high": 0.0799, "low": 0.0794, "close": 0.0796, "volume": 65761.6, "quote_volume": 5236.817, "trades": 23, "taker_buy_quote": 602.66228}, {"ts": 1775137380000, "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.0802, "volume": 53633.7, "quote_volume": 4282.68652, "trades": 13, "taker_buy_quote": 4282.68652}, {"ts": 1775137440000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 22204.6, "quote_volume": 1786.91358, "trades": 5, "taker_buy_quote": 1384.91358}, {"ts": 1775137500000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 59532.3, "quote_volume": 4793.26455, "trades": 84, "taker_buy_quote": 1885.42104}, {"ts": 1775137560000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 45998.1, "quote_volume": 3710.09798, "trades": 25, "taker_buy_quote": 2841.52092}, {"ts": 1775137620000, "open": 0.0807, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 50919.3, "quote_volume": 4132.78216, "trades": 28, "taker_buy_quote": 2563.82764}, {"ts": 1775137680000, "open": 0.0811, "high": 0.0812, "low": 0.0808, "close": 0.0809, "volume": 48944.5, "quote_volume": 3962.67745, "trades": 20, "taker_buy_quote": 1130.19374}, {"ts": 1775137740000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 745.2, "quote_volume": 60.28668, "trades": 4, "taker_buy_quote": 41.81721}, {"ts": 1775137800000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 23010.8, "quote_volume": 1863.70602, "trades": 22, "taker_buy_quote": 146.55462}, {"ts": 1775137860000, "open": 0.0809, "high": 0.0815, "low": 0.0807, "close": 0.0815, "volume": 233898.6, "quote_volume": 18984.99443, "trades": 148, "taker_buy_quote": 11737.20299}, {"ts": 1775137920000, "open": 0.0815, "high": 0.0819, "low": 0.0815, "close": 0.0818, "volume": 210007.3, "quote_volume": 17152.76498, "trades": 242, "taker_buy_quote": 12343.92398}, {"ts": 1775137980000, "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.0812, "volume": 123136.4, "quote_volume": 10016.79211, "trades": 157, "taker_buy_quote": 4253.52317}, {"ts": 1775138040000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 26444.5, "quote_volume": 2133.34551, "trades": 15, "taker_buy_quote": 1827.10105}, {"ts": 1775138100000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 10305.4, "quote_volume": 829.39709, "trades": 19, "taker_buy_quote": 808.20365}, {"ts": 1775138160000, "open": 0.0804, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 100821.8, "quote_volume": 8118.9287, "trades": 172, "taker_buy_quote": 4956.28492}, {"ts": 1775138220000, "open": 0.0807, "high": 0.0809, "low": 0.0806, "close": 0.0809, "volume": 27471.7, "quote_volume": 2219.95368, "trades": 64, "taker_buy_quote": 2205.93734}, {"ts": 1775138280000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 25451.1, "quote_volume": 2060.5637, "trades": 41, "taker_buy_quote": 1137.63866}, {"ts": 1775138340000, "open": 0.0808, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 43109.1, "quote_volume": 3477.57507, "trades": 18, "taker_buy_quote": 541.49931}, {"ts": 1775138400000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 8586.9, "quote_volume": 690.6992, "trades": 21, "taker_buy_quote": 251.5142}, {"ts": 1775138460000, "open": 0.0804, "high": 0.0809, "low": 0.0804, "close": 0.0805, "volume": 148553.7, "quote_volume": 11989.2888, "trades": 124, "taker_buy_quote": 5305.68822}, {"ts": 1775138520000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 27568.2, "quote_volume": 2222.84597, "trades": 91, "taker_buy_quote": 2026.172}, {"ts": 1775138580000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 17965.6, "quote_volume": 1449.60277, "trades": 16, "taker_buy_quote": 1343.74273}, {"ts": 1775138640000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 42231.1, "quote_volume": 3404.4002, "trades": 63, "taker_buy_quote": 837.06152}, {"ts": 1775138700000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138760000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 24087.9, "quote_volume": 1940.31039, "trades": 62, "taker_buy_quote": 1838.82404}, {"ts": 1775138820000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 11814.0, "quote_volume": 950.73041, "trades": 7, "taker_buy_quote": 161.2}, {"ts": 1775138880000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 22879.3, "quote_volume": 1841.42585, "trades": 13, "taker_buy_quote": 1532.09024}, {"ts": 1775138940000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139000000, "open": 0.0804, "high": 0.0817, "low": 0.0804, "close": 0.0817, "volume": 240790.2, "quote_volume": 19535.48735, "trades": 126, "taker_buy_quote": 15942.88613}, {"ts": 1775139060000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 32199.4, "quote_volume": 2621.5882, "trades": 50, "taker_buy_quote": 567.60532}, {"ts": 1775139120000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 32035.1, "quote_volume": 2602.31926, "trades": 13, "taker_buy_quote": 1236.63632}, {"ts": 1775139180000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 47004.9, "quote_volume": 3819.54204, "trades": 88, "taker_buy_quote": 825.23003}, {"ts": 1775139240000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 7069.0, "quote_volume": 575.27904, "trades": 17, "taker_buy_quote": 314.20482}, {"ts": 1775139300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 215.5, "quote_volume": 17.47705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139360000, "open": 0.081, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 22815.2, "quote_volume": 1848.36822, "trades": 64, "taker_buy_quote": 778.36758}, {"ts": 1775139420000, "open": 0.0808, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 7314.5, "quote_volume": 590.9298, "trades": 21, "taker_buy_quote": 590.9298}, {"ts": 1775139480000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 13170.2, "quote_volume": 1068.50371, "trades": 54, "taker_buy_quote": 743.23936}, {"ts": 1775139540000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 31556.7, "quote_volume": 2569.8283, "trades": 59, "taker_buy_quote": 1552.29265}, {"ts": 1775139600000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 47665.5, "quote_volume": 3884.00818, "trades": 46, "taker_buy_quote": 1302.30013}, {"ts": 1775139660000, "open": 0.0816, "high": 0.0823, "low": 0.0815, "close": 0.0817, "volume": 118273.7, "quote_volume": 9702.12084, "trades": 123, "taker_buy_quote": 4721.92299}, {"ts": 1775139720000, "open": 0.0817, "high": 0.0822, "low": 0.0816, "close": 0.0822, "volume": 37898.6, "quote_volume": 3105.24613, "trades": 97, "taker_buy_quote": 2737.62825}, {"ts": 1775139780000, "open": 0.0822, "high": 0.0825, "low": 0.082, "close": 0.0824, "volume": 126629.2, "quote_volume": 10421.40954, "trades": 242, "taker_buy_quote": 7919.23865}, {"ts": 1775139840000, "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0828, "volume": 73083.5, "quote_volume": 6039.69748, "trades": 228, "taker_buy_quote": 2974.18522}, {"ts": 1775139900000, "open": 0.0827, "high": 0.0827, "low": 0.0816, "close": 0.0816, "volume": 70687.2, "quote_volume": 5803.46083, "trades": 96, "taker_buy_quote": 892.43217}, {"ts": 1775139960000, "open": 0.0817, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 38448.3, "quote_volume": 3141.29097, "trades": 49, "taker_buy_quote": 2334.301}, {"ts": 1775140020000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 51324.3, "quote_volume": 4208.22387, "trades": 143, "taker_buy_quote": 3761.46971}, {"ts": 1775140080000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 6028.1, "quote_volume": 493.71345, "trades": 5, "taker_buy_quote": 33.54016}, {"ts": 1775140140000, "open": 0.0817, "high": 0.0819, "low": 0.0814, "close": 0.0819, "volume": 110324.5, "quote_volume": 9010.3972, "trades": 150, "taker_buy_quote": 3151.15738}, {"ts": 1775140200000, "open": 0.0817, "high": 0.0819, "low": 0.0815, "close": 0.0819, "volume": 21625.5, "quote_volume": 1767.43209, "trades": 16, "taker_buy_quote": 1757.51354}, {"ts": 1775140260000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 4501.9, "quote_volume": 367.67135, "trades": 15, "taker_buy_quote": 161.77101}, {"ts": 1775140320000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 23297.2, "quote_volume": 1909.86582, "trades": 23, "taker_buy_quote": 1909.86582}, {"ts": 1775140380000, "open": 0.0824, "high": 0.0831, "low": 0.0824, "close": 0.0831, "volume": 193086.2, "quote_volume": 16017.86723, "trades": 148, "taker_buy_quote": 12541.25276}, {"ts": 1775140440000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 60801.0, "quote_volume": 5039.75667, "trades": 109, "taker_buy_quote": 1954.67184}, {"ts": 1775140500000, "open": 0.0828, "high": 0.0833, "low": 0.0826, "close": 0.0833, "volume": 36967.0, "quote_volume": 3059.8148, "trades": 62, "taker_buy_quote": 2311.4682}, {"ts": 1775140560000, "open": 0.0831, "high": 0.0837, "low": 0.083, "close": 0.0837, "volume": 74381.0, "quote_volume": 6204.89385, "trades": 101, "taker_buy_quote": 5443.08072}, {"ts": 1775140620000, "open": 0.0836, "high": 0.0837, "low": 0.083, "close": 0.0834, "volume": 299188.3, "quote_volume": 24911.00882, "trades": 211, "taker_buy_quote": 8960.66738}, {"ts": 1775140680000, "open": 0.0834, "high": 0.0837, "low": 0.0831, "close": 0.0836, "volume": 55457.3, "quote_volume": 4618.65118, "trades": 188, "taker_buy_quote": 3778.46774}, {"ts": 1775140740000, "open": 0.0836, "high": 0.0841, "low": 0.0835, "close": 0.0841, "volume": 247962.4, "quote_volume": 20791.56347, "trades": 138, "taker_buy_quote": 19155.64514}, {"ts": 1775140800000, "open": 0.0841, "high": 0.0844, "low": 0.0838, "close": 0.084, "volume": 150541.9, "quote_volume": 12657.35568, "trades": 224, "taker_buy_quote": 9234.16767}, {"ts": 1775140860000, "open": 0.0839, "high": 0.084, "low": 0.0828, "close": 0.0834, "volume": 315385.7, "quote_volume": 26223.5917, "trades": 368, "taker_buy_quote": 11046.47953}, {"ts": 1775140920000, "open": 0.0833, "high": 0.0833, "low": 0.0827, "close": 0.0831, "volume": 183667.8, "quote_volume": 15232.7139, "trades": 226, "taker_buy_quote": 9260.58766}, {"ts": 1775140980000, "open": 0.0831, "high": 0.0835, "low": 0.0829, "close": 0.0834, "volume": 48424.0, "quote_volume": 4033.68455, "trades": 140, "taker_buy_quote": 3780.08607}, {"ts": 1775141040000, "open": 0.0835, "high": 0.0844, "low": 0.0834, "close": 0.0843, "volume": 62070.9, "quote_volume": 5203.82606, "trades": 101, "taker_buy_quote": 3898.10591}, {"ts": 1775141100000, "open": 0.0842, "high": 0.0844, "low": 0.084, "close": 0.0843, "volume": 225953.2, "quote_volume": 19027.21276, "trades": 635, "taker_buy_quote": 8565.64196}, {"ts": 1775141160000, "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0839, "volume": 80119.3, "quote_volume": 6731.12604, "trades": 217, "taker_buy_quote": 4466.6358}, {"ts": 1775141220000, "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 53666.1, "quote_volume": 4490.52213, "trades": 188, "taker_buy_quote": 3701.2998}, {"ts": 1775141280000, "open": 0.0837, "high": 0.0837, "low": 0.0832, "close": 0.0832, "volume": 27679.2, "quote_volume": 2307.82718, "trades": 35, "taker_buy_quote": 820.57777}, {"ts": 1775141340000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 65162.0, "quote_volume": 5436.85308, "trades": 158, "taker_buy_quote": 4591.59723}, {"ts": 1775141400000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 51621.7, "quote_volume": 4300.27577, "trades": 167, "taker_buy_quote": 2268.60508}, {"ts": 1775141460000, "open": 0.0831, "high": 0.0831, "low": 0.0817, "close": 0.0819, "volume": 142350.3, "quote_volume": 11723.59045, "trades": 126, "taker_buy_quote": 3854.38226}, {"ts": 1775141520000, "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0817, "volume": 113814.5, "quote_volume": 9289.42706, "trades": 50, "taker_buy_quote": 3471.65771}, {"ts": 1775141580000, "open": 0.0815, "high": 0.082, "low": 0.0814, "close": 0.0818, "volume": 124785.1, "quote_volume": 10185.71109, "trades": 283, "taker_buy_quote": 7228.18543}, {"ts": 1775141640000, "open": 0.0818, "high": 0.082, "low": 0.0814, "close": 0.0814, "volume": 62561.7, "quote_volume": 5116.33519, "trades": 76, "taker_buy_quote": 1584.04462}, {"ts": 1775141700000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 51258.5, "quote_volume": 4179.84709, "trades": 43, "taker_buy_quote": 2082.95931}, {"ts": 1775141760000, "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 48489.6, "quote_volume": 3947.44455, "trades": 37, "taker_buy_quote": 585.814}, {"ts": 1775141820000, "open": 0.0814, "high": 0.0817, "low": 0.0812, "close": 0.0817, "volume": 30304.8, "quote_volume": 2465.84583, "trades": 67, "taker_buy_quote": 1694.9174}, {"ts": 1775141880000, "open": 0.0815, "high": 0.0819, "low": 0.0815, "close": 0.0819, "volume": 35117.8, "quote_volume": 2867.04788, "trades": 78, "taker_buy_quote": 1874.70891}, {"ts": 1775141940000, "open": 0.0817, "high": 0.0819, "low": 0.0815, "close": 0.0819, "volume": 62604.3, "quote_volume": 5119.89012, "trades": 147, "taker_buy_quote": 4166.43039}, {"ts": 1775142000000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 29655.4, "quote_volume": 2426.85912, "trades": 63, "taker_buy_quote": 1493.51819}, {"ts": 1775142060000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0814, "volume": 19215.3, "quote_volume": 1564.70323, "trades": 66, "taker_buy_quote": 1049.68283}, {"ts": 1775142120000, "open": 0.0815, "high": 0.0821, "low": 0.0814, "close": 0.0821, "volume": 19151.2, "quote_volume": 1565.01819, "trades": 45, "taker_buy_quote": 1263.39301}, {"ts": 1775142180000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 18942.8, "quote_volume": 1548.05179, "trades": 99, "taker_buy_quote": 648.08202}, {"ts": 1775142240000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 16279.0, "quote_volume": 1331.29311, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775142300000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 11416.8, "quote_volume": 935.57762, "trades": 43, "taker_buy_quote": 935.57762}, {"ts": 1775142360000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 39958.6, "quote_volume": 3272.16011, "trades": 74, "taker_buy_quote": 1081.49769}, {"ts": 1775142420000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0821, "volume": 14795.1, "quote_volume": 1217.34259, "trades": 18, "taker_buy_quote": 516.33256}, {"ts": 1775142480000, "open": 0.0822, "high": 0.0824, "low": 0.0817, "close": 0.0821, "volume": 145493.1, "quote_volume": 11943.86127, "trades": 186, "taker_buy_quote": 4363.06598}, {"ts": 1775142540000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 2324.0, "quote_volume": 190.18964, "trades": 7, "taker_buy_quote": 146.31169}, {"ts": 1775142600000, "open": 0.082, "high": 0.082, "low": 0.0814, "close": 0.0819, "volume": 49075.1, "quote_volume": 4013.00366, "trades": 97, "taker_buy_quote": 1695.36273}, {"ts": 1775142660000, "open": 0.0819, "high": 0.0821, "low": 0.0817, "close": 0.0819, "volume": 47000.0, "quote_volume": 3850.32426, "trades": 100, "taker_buy_quote": 1192.71636}, {"ts": 1775142720000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 12848.0, "quote_volume": 1054.66826, "trades": 58, "taker_buy_quote": 834.66345}, {"ts": 1775142780000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 23064.7, "quote_volume": 1896.01722, "trades": 27, "taker_buy_quote": 1031.62298}, {"ts": 1775142840000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 6120.6, "quote_volume": 503.799, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 10289.4, "quote_volume": 845.68613, "trades": 39, "taker_buy_quote": 761.49258}, {"ts": 1775142960000, "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0818, "volume": 85840.3, "quote_volume": 7012.11604, "trades": 102, "taker_buy_quote": 4188.53603}, {"ts": 1775143020000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0822, "volume": 63341.1, "quote_volume": 5210.47549, "trades": 139, "taker_buy_quote": 2504.66659}, {"ts": 1775143080000, "open": 0.0821, "high": 0.0821, "low": 0.0816, "close": 0.0819, "volume": 34093.2, "quote_volume": 2787.63073, "trades": 38, "taker_buy_quote": 640.7088}, {"ts": 1775143140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0816, "volume": 41276.5, "quote_volume": 3370.07689, "trades": 94, "taker_buy_quote": 2157.35078}, {"ts": 1775143260000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 28979.9, "quote_volume": 2370.44693, "trades": 83, "taker_buy_quote": 1592.26343}, {"ts": 1775143320000, "open": 0.0821, "high": 0.0828, "low": 0.0821, "close": 0.0826, "volume": 113723.9, "quote_volume": 9383.35758, "trades": 207, "taker_buy_quote": 6745.64133}, {"ts": 1775143380000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 17004.7, "quote_volume": 1401.59999, "trades": 12, "taker_buy_quote": 1015.75304}, {"ts": 1775143440000, "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0826, "volume": 15540.4, "quote_volume": 1280.2193, "trades": 15, "taker_buy_quote": 509.26893}, {"ts": 1775143500000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 19468.4, "quote_volume": 1605.06051, "trades": 21, "taker_buy_quote": 636.28125}, {"ts": 1775143560000, "open": 0.0825, "high": 0.0835, "low": 0.0825, "close": 0.0834, "volume": 89612.5, "quote_volume": 7450.82304, "trades": 180, "taker_buy_quote": 4262.11541}, {"ts": 1775143620000, "open": 0.0834, "high": 0.0841, "low": 0.0834, "close": 0.084, "volume": 152944.6, "quote_volume": 12815.52972, "trades": 238, "taker_buy_quote": 9520.4666}, {"ts": 1775143680000, "open": 0.0839, "high": 0.0842, "low": 0.0835, "close": 0.0836, "volume": 109103.2, "quote_volume": 9149.38387, "trades": 97, "taker_buy_quote": 3524.84087}, {"ts": 1775143740000, "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0834, "volume": 47133.1, "quote_volume": 3925.55705, "trades": 115, "taker_buy_quote": 2501.1514}, {"ts": 1775143800000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 16817.9, "quote_volume": 1404.19576, "trades": 46, "taker_buy_quote": 870.13752}, {"ts": 1775143860000, "open": 0.0834, "high": 0.0836, "low": 0.0832, "close": 0.0832, "volume": 225066.9, "quote_volume": 18765.45347, "trades": 134, "taker_buy_quote": 2755.52768}, {"ts": 1775143920000, "open": 0.0832, "high": 0.0833, "low": 0.0823, "close": 0.0826, "volume": 118079.4, "quote_volume": 9744.41653, "trades": 175, "taker_buy_quote": 3737.83553}, {"ts": 1775143980000, "open": 0.0825, "high": 0.083, "low": 0.0825, "close": 0.0829, "volume": 33428.9, "quote_volume": 2765.39773, "trades": 67, "taker_buy_quote": 2453.8357}, {"ts": 1775144040000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 30096.5, "quote_volume": 2501.20658, "trades": 49, "taker_buy_quote": 1592.49723}, {"ts": 1775144100000, "open": 0.083, "high": 0.083, "low": 0.0826, "close": 0.0828, "volume": 71936.4, "quote_volume": 5951.31643, "trades": 88, "taker_buy_quote": 2428.0886}, {"ts": 1775144160000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 2884.5, "quote_volume": 238.27166, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775144220000, "open": 0.0828, "high": 0.0832, "low": 0.0827, "close": 0.083, "volume": 77256.5, "quote_volume": 6408.72297, "trades": 156, "taker_buy_quote": 2689.32911}, {"ts": 1775144280000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 14105.3, "quote_volume": 1172.19725, "trades": 16, "taker_buy_quote": 1172.19725}, {"ts": 1775144340000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 103281.0, "quote_volume": 8635.02389, "trades": 93, "taker_buy_quote": 5608.84632}, {"ts": 1775144400000, "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 47205.4, "quote_volume": 3946.74681, "trades": 82, "taker_buy_quote": 1124.22564}, {"ts": 1775144460000, "open": 0.0834, "high": 0.0834, "low": 0.0828, "close": 0.0831, "volume": 31768.4, "quote_volume": 2639.05692, "trades": 31, "taker_buy_quote": 1259.32815}, {"ts": 1775144520000, "open": 0.0831, "high": 0.0837, "low": 0.0831, "close": 0.0835, "volume": 28219.2, "quote_volume": 2352.19807, "trades": 109, "taker_buy_quote": 2333.11832}, {"ts": 1775144580000, "open": 0.0835, "high": 0.0845, "low": 0.0835, "close": 0.084, "volume": 84904.4, "quote_volume": 7140.53686, "trades": 157, "taker_buy_quote": 5086.68356}, {"ts": 1775144640000, "open": 0.084, "high": 0.084, "low": 0.0816, "close": 0.0821, "volume": 512246.4, "quote_volume": 42268.94276, "trades": 500, "taker_buy_quote": 9884.91245}, {"ts": 1775144700000, "open": 0.0823, "high": 0.0826, "low": 0.082, "close": 0.0821, "volume": 127058.4, "quote_volume": 10455.01475, "trades": 384, "taker_buy_quote": 4499.98307}, {"ts": 1775144760000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 48527.5, "quote_volume": 3989.29615, "trades": 25, "taker_buy_quote": 3254.13712}, {"ts": 1775144820000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 25188.9, "quote_volume": 2075.2178, "trades": 14, "taker_buy_quote": 1094.57003}, {"ts": 1775144880000, "open": 0.0825, "high": 0.0825, "low": 0.0819, "close": 0.0823, "volume": 50422.8, "quote_volume": 4142.3835, "trades": 80, "taker_buy_quote": 1886.40363}, {"ts": 1775144940000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 10410.8, "quote_volume": 859.5395, "trades": 12, "taker_buy_quote": 859.5395}, {"ts": 1775145000000, "open": 0.0824, "high": 0.0829, "low": 0.0821, "close": 0.0826, "volume": 97212.2, "quote_volume": 8020.22218, "trades": 175, "taker_buy_quote": 3175.79402}, {"ts": 1775145060000, "open": 0.0827, "high": 0.0831, "low": 0.0824, "close": 0.0827, "volume": 131069.7, "quote_volume": 10873.88099, "trades": 88, "taker_buy_quote": 4980.97543}, {"ts": 1775145120000, "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 77293.3, "quote_volume": 6379.60561, "trades": 68, "taker_buy_quote": 2369.08305}, {"ts": 1775145180000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 17340.2, "quote_volume": 1429.2238, "trades": 73, "taker_buy_quote": 1394.04724}, {"ts": 1775145240000, "open": 0.0825, "high": 0.0835, "low": 0.0825, "close": 0.0835, "volume": 82619.4, "quote_volume": 6869.21193, "trades": 132, "taker_buy_quote": 6776.99346}, {"ts": 1775145300000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 59082.7, "quote_volume": 4923.14532, "trades": 121, "taker_buy_quote": 4447.03971}, {"ts": 1775145360000, "open": 0.0829, "high": 0.0834, "low": 0.0829, "close": 0.0832, "volume": 89857.1, "quote_volume": 7467.42264, "trades": 107, "taker_buy_quote": 3074.45159}, {"ts": 1775145420000, "open": 0.083, "high": 0.0834, "low": 0.0827, "close": 0.0833, "volume": 110780.6, "quote_volume": 9205.18353, "trades": 167, "taker_buy_quote": 7573.96738}, {"ts": 1775145480000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 58544.9, "quote_volume": 4876.68631, "trades": 32, "taker_buy_quote": 2943.6304}, {"ts": 1775145540000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 22111.4, "quote_volume": 1839.53216, "trades": 14, "taker_buy_quote": 795.86084}, {"ts": 1775145600000, "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0836, "volume": 13116.5, "quote_volume": 1094.4227, "trades": 9, "taker_buy_quote": 543.06858}, {"ts": 1775145660000, "open": 0.0836, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 35759.4, "quote_volume": 2995.68659, "trades": 29, "taker_buy_quote": 2245.93907}, {"ts": 1775145720000, "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 7038.2, "quote_volume": 588.54582, "trades": 12, "taker_buy_quote": 102.52092}, {"ts": 1775145780000, "open": 0.0835, "high": 0.0845, "low": 0.0835, "close": 0.0844, "volume": 32987.0, "quote_volume": 2777.54941, "trades": 42, "taker_buy_quote": 2086.7431}, {"ts": 1775145840000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 106224.4, "quote_volume": 8953.32635, "trades": 98, "taker_buy_quote": 5061.69497}, {"ts": 1775145900000, "open": 0.0839, "high": 0.0848, "low": 0.0839, "close": 0.0848, "volume": 81228.7, "quote_volume": 6860.36128, "trades": 117, "taker_buy_quote": 5669.16906}, {"ts": 1775145960000, "open": 0.0845, "high": 0.0845, "low": 0.0838, "close": 0.0842, "volume": 231557.2, "quote_volume": 19504.76606, "trades": 291, "taker_buy_quote": 9278.89656}, {"ts": 1775146020000, "open": 0.0843, "high": 0.0855, "low": 0.0843, "close": 0.0854, "volume": 321267.9, "quote_volume": 27330.67632, "trades": 313, "taker_buy_quote": 18850.34777}, {"ts": 1775146080000, "open": 0.0853, "high": 0.0858, "low": 0.0844, "close": 0.0847, "volume": 243665.1, "quote_volume": 20785.69106, "trades": 232, "taker_buy_quote": 12833.56594}, {"ts": 1775146140000, "open": 0.0846, "high": 0.0851, "low": 0.0846, "close": 0.0848, "volume": 34931.3, "quote_volume": 2968.1673, "trades": 91, "taker_buy_quote": 1454.15548}, {"ts": 1775146200000, "open": 0.0847, "high": 0.0861, "low": 0.0847, "close": 0.0861, "volume": 329773.7, "quote_volume": 28204.68, "trades": 368, "taker_buy_quote": 21450.07912}, {"ts": 1775146260000, "open": 0.0859, "high": 0.0882, "low": 0.0859, "close": 0.0878, "volume": 966599.2, "quote_volume": 84427.82568, "trades": 1196, "taker_buy_quote": 60008.33469}, {"ts": 1775146320000, "open": 0.0876, "high": 0.0883, "low": 0.0848, "close": 0.0856, "volume": 895823.0, "quote_volume": 77548.0881, "trades": 1116, "taker_buy_quote": 44455.64267}, {"ts": 1775146380000, "open": 0.0857, "high": 0.0866, "low": 0.0854, "close": 0.0865, "volume": 266876.0, "quote_volume": 22963.76818, "trades": 797, "taker_buy_quote": 16511.7933}, {"ts": 1775146440000, "open": 0.0866, "high": 0.0875, "low": 0.0859, "close": 0.0861, "volume": 252680.7, "quote_volume": 21927.1089, "trades": 294, "taker_buy_quote": 14382.22024}, {"ts": 1775146500000, "open": 0.0864, "high": 0.0875, "low": 0.0855, "close": 0.0871, "volume": 394703.0, "quote_volume": 34145.11172, "trades": 618, "taker_buy_quote": 25190.77637}, {"ts": 1775146560000, "open": 0.087, "high": 0.089, "low": 0.0867, "close": 0.0888, "volume": 429590.6, "quote_volume": 37744.67592, "trades": 707, "taker_buy_quote": 28303.70154}, {"ts": 1775146620000, "open": 0.0886, "high": 0.0933, "low": 0.088, "close": 0.0933, "volume": 759730.5, "quote_volume": 68454.11537, "trades": 1899, "taker_buy_quote": 39181.71662}, {"ts": 1775146680000, "open": 0.0931, "high": 0.1003, "low": 0.0927, "close": 0.0966, "volume": 2073860.7, "quote_volume": 200095.7021, "trades": 3436, "taker_buy_quote": 121501.17498}, {"ts": 1775146740000, "open": 0.0965, "high": 0.0973, "low": 0.09, "close": 0.0917, "volume": 969988.2, "quote_volume": 90680.28138, "trades": 1576, "taker_buy_quote": 47630.73633}, {"ts": 1775146800000, "open": 0.0917, "high": 0.0962, "low": 0.0905, "close": 0.0931, "volume": 659053.1, "quote_volume": 61598.28363, "trades": 1060, "taker_buy_quote": 33544.07718}, {"ts": 1775146860000, "open": 0.0932, "high": 0.0967, "low": 0.093, "close": 0.0941, "volume": 1201353.7, "quote_volume": 113886.73707, "trades": 1067, "taker_buy_quote": 46168.41306}, {"ts": 1775146920000, "open": 0.0939, "high": 0.097, "low": 0.0914, "close": 0.0914, "volume": 813515.6, "quote_volume": 76894.44333, "trades": 993, "taker_buy_quote": 43810.84828}, {"ts": 1775146980000, "open": 0.0915, "high": 0.0917, "low": 0.0883, "close": 0.0909, "volume": 1034284.4, "quote_volume": 93463.92818, "trades": 1055, "taker_buy_quote": 45216.10955}, {"ts": 1775147040000, "open": 0.091, "high": 0.0914, "low": 0.0898, "close": 0.0902, "volume": 340486.6, "quote_volume": 30760.73551, "trades": 342, "taker_buy_quote": 11482.08698}, {"ts": 1775147100000, "open": 0.0899, "high": 0.0899, "low": 0.0859, "close": 0.0881, "volume": 422134.3, "quote_volume": 37112.42804, "trades": 529, "taker_buy_quote": 13960.41041}, {"ts": 1775147160000, "open": 0.088, "high": 0.088, "low": 0.0799, "close": 0.0826, "volume": 1926889.0, "quote_volume": 158927.14051, "trades": 1621, "taker_buy_quote": 63710.18674}, {"ts": 1775147220000, "open": 0.0826, "high": 0.0829, "low": 0.0812, "close": 0.0821, "volume": 141326.2, "quote_volume": 11631.83746, "trades": 241, "taker_buy_quote": 5977.88252}, {"ts": 1775147280000, "open": 0.0821, "high": 0.0836, "low": 0.0819, "close": 0.0819, "volume": 549313.8, "quote_volume": 45336.64161, "trades": 493, "taker_buy_quote": 32907.01315}, {"ts": 1775147340000, "open": 0.0823, "high": 0.0827, "low": 0.081, "close": 0.0811, "volume": 289871.8, "quote_volume": 23769.34904, "trades": 260, "taker_buy_quote": 16006.52439}, {"ts": 1775147400000, "open": 0.0813, "high": 0.082, "low": 0.0791, "close": 0.0806, "volume": 598734.1, "quote_volume": 48312.56493, "trades": 652, "taker_buy_quote": 22790.98773}, {"ts": 1775147460000, "open": 0.0805, "high": 0.081, "low": 0.0797, "close": 0.0802, "volume": 426805.4, "quote_volume": 34282.54537, "trades": 316, "taker_buy_quote": 18315.82048}, {"ts": 1775147520000, "open": 0.0805, "high": 0.0807, "low": 0.0793, "close": 0.0801, "volume": 181336.1, "quote_volume": 14502.719, "trades": 115, "taker_buy_quote": 9738.00202}, {"ts": 1775147580000, "open": 0.0802, "high": 0.0819, "low": 0.0802, "close": 0.0811, "volume": 162753.5, "quote_volume": 13187.91533, "trades": 159, "taker_buy_quote": 9997.65036}, {"ts": 1775147640000, "open": 0.0812, "high": 0.0812, "low": 0.0806, "close": 0.0808, "volume": 115862.3, "quote_volume": 9389.49523, "trades": 81, "taker_buy_quote": 2769.15414}, {"ts": 1775147700000, "open": 0.0805, "high": 0.0807, "low": 0.0797, "close": 0.0805, "volume": 198500.0, "quote_volume": 15908.61772, "trades": 182, "taker_buy_quote": 8819.28023}, {"ts": 1775147760000, "open": 0.0807, "high": 0.0807, "low": 0.0795, "close": 0.0796, "volume": 114443.5, "quote_volume": 9161.44615, "trades": 113, "taker_buy_quote": 1489.51268}, {"ts": 1775147820000, "open": 0.0797, "high": 0.0805, "low": 0.0794, "close": 0.0799, "volume": 303601.1, "quote_volume": 24279.87939, "trades": 215, "taker_buy_quote": 10150.08533}, {"ts": 1775147880000, "open": 0.0801, "high": 0.0806, "low": 0.0796, "close": 0.0799, "volume": 65483.0, "quote_volume": 5251.25951, "trades": 80, "taker_buy_quote": 1488.00987}, {"ts": 1775147940000, "open": 0.08, "high": 0.0804, "low": 0.0794, "close": 0.0801, "volume": 127369.7, "quote_volume": 10186.28577, "trades": 142, "taker_buy_quote": 6487.31043}, {"ts": 1775148000000, "open": 0.08, "high": 0.0803, "low": 0.0794, "close": 0.0798, "volume": 152881.6, "quote_volume": 12225.11688, "trades": 97, "taker_buy_quote": 3902.26635}, {"ts": 1775148060000, "open": 0.0799, "high": 0.0802, "low": 0.0794, "close": 0.0802, "volume": 75039.7, "quote_volume": 5989.67987, "trades": 101, "taker_buy_quote": 3113.72915}, {"ts": 1775148120000, "open": 0.0803, "high": 0.0809, "low": 0.0801, "close": 0.0808, "volume": 129875.4, "quote_volume": 10467.12559, "trades": 132, "taker_buy_quote": 6176.14173}, {"ts": 1775148180000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 9934.1, "quote_volume": 800.71017, "trades": 12, "taker_buy_quote": 17.51997}, {"ts": 1775148240000, "open": 0.0809, "high": 0.0818, "low": 0.0809, "close": 0.0814, "volume": 77000.5, "quote_volume": 6262.84557, "trades": 65, "taker_buy_quote": 3262.38863}, {"ts": 1775148300000, "open": 0.0815, "high": 0.0819, "low": 0.081, "close": 0.0812, "volume": 93440.4, "quote_volume": 7607.87588, "trades": 75, "taker_buy_quote": 3418.35587}, {"ts": 1775148360000, "open": 0.0815, "high": 0.0825, "low": 0.0815, "close": 0.0823, "volume": 179247.7, "quote_volume": 14722.42703, "trades": 143, "taker_buy_quote": 9985.68775}, {"ts": 1775148420000, "open": 0.0822, "high": 0.0828, "low": 0.0815, "close": 0.0821, "volume": 211622.0, "quote_volume": 17399.9659, "trades": 160, "taker_buy_quote": 6476.28386}, {"ts": 1775148480000, "open": 0.0823, "high": 0.0832, "low": 0.0821, "close": 0.0828, "volume": 211153.5, "quote_volume": 17486.7567, "trades": 133, "taker_buy_quote": 9520.9002}, {"ts": 1775148540000, "open": 0.0828, "high": 0.0838, "low": 0.0828, "close": 0.0835, "volume": 99337.2, "quote_volume": 8294.58644, "trades": 84, "taker_buy_quote": 6554.48214}, {"ts": 1775148600000, "open": 0.0836, "high": 0.0838, "low": 0.0831, "close": 0.0833, "volume": 65919.1, "quote_volume": 5502.01566, "trades": 75, "taker_buy_quote": 2110.73557}, {"ts": 1775148660000, "open": 0.0836, "high": 0.0836, "low": 0.0827, "close": 0.083, "volume": 50643.7, "quote_volume": 4203.61838, "trades": 40, "taker_buy_quote": 1371.77057}, {"ts": 1775148720000, "open": 0.0832, "high": 0.0832, "low": 0.0818, "close": 0.0818, "volume": 40555.6, "quote_volume": 3345.78301, "trades": 37, "taker_buy_quote": 603.56559}, {"ts": 1775148780000, "open": 0.082, "high": 0.0825, "low": 0.082, "close": 0.0824, "volume": 65650.3, "quote_volume": 5399.20058, "trades": 48, "taker_buy_quote": 3692.05912}, {"ts": 1775148840000, "open": 0.0822, "high": 0.0823, "low": 0.0807, "close": 0.0807, "volume": 245757.4, "quote_volume": 19981.73423, "trades": 92, "taker_buy_quote": 10584.34848}, {"ts": 1775148900000, "open": 0.0807, "high": 0.0816, "low": 0.0807, "close": 0.0816, "volume": 57332.5, "quote_volume": 4646.70368, "trades": 55, "taker_buy_quote": 3763.19992}, {"ts": 1775148960000, "open": 0.0818, "high": 0.0832, "low": 0.0818, "close": 0.083, "volume": 99400.6, "quote_volume": 8211.37851, "trades": 56, "taker_buy_quote": 5197.78463}, {"ts": 1775149020000, "open": 0.0833, "high": 0.0859, "low": 0.0832, "close": 0.0856, "volume": 299277.8, "quote_volume": 25406.51772, "trades": 365, "taker_buy_quote": 15500.90214}, {"ts": 1775149080000, "open": 0.0854, "high": 0.0872, "low": 0.0846, "close": 0.0857, "volume": 514528.0, "quote_volume": 44229.58254, "trades": 646, "taker_buy_quote": 17608.02483}, {"ts": 1775149140000, "open": 0.0856, "high": 0.0865, "low": 0.0853, "close": 0.0865, "volume": 74378.5, "quote_volume": 6389.52083, "trades": 86, "taker_buy_quote": 3215.44063}, {"ts": 1775149200000, "open": 0.0867, "high": 0.0879, "low": 0.0861, "close": 0.0861, "volume": 292482.5, "quote_volume": 25488.64858, "trades": 300, "taker_buy_quote": 16293.98945}, {"ts": 1775149260000, "open": 0.0861, "high": 0.0863, "low": 0.0846, "close": 0.0862, "volume": 212413.5, "quote_volume": 18146.2386, "trades": 237, "taker_buy_quote": 7810.45254}, {"ts": 1775149320000, "open": 0.0862, "high": 0.0867, "low": 0.0848, "close": 0.085, "volume": 140866.6, "quote_volume": 12041.22749, "trades": 182, "taker_buy_quote": 5896.02932}, {"ts": 1775149380000, "open": 0.0851, "high": 0.0855, "low": 0.0842, "close": 0.0843, "volume": 121547.4, "quote_volume": 10298.80503, "trades": 121, "taker_buy_quote": 3071.37327}, {"ts": 1775149440000, "open": 0.0846, "high": 0.0851, "low": 0.0843, "close": 0.0851, "volume": 80473.8, "quote_volume": 6825.86065, "trades": 105, "taker_buy_quote": 3692.27251}, {"ts": 1775149500000, "open": 0.0853, "high": 0.0857, "low": 0.0846, "close": 0.0855, "volume": 79931.2, "quote_volume": 6805.47471, "trades": 104, "taker_buy_quote": 4185.54063}, {"ts": 1775149560000, "open": 0.0858, "high": 0.0863, "low": 0.085, "close": 0.0863, "volume": 98158.1, "quote_volume": 8415.54247, "trades": 157, "taker_buy_quote": 5359.08164}, {"ts": 1775149620000, "open": 0.0861, "high": 0.0863, "low": 0.0854, "close": 0.0861, "volume": 45945.2, "quote_volume": 3943.15961, "trades": 103, "taker_buy_quote": 1419.54943}, {"ts": 1775149680000, "open": 0.0863, "high": 0.0887, "low": 0.0862, "close": 0.0877, "volume": 465262.9, "quote_volume": 40834.22092, "trades": 834, "taker_buy_quote": 22920.01754}, {"ts": 1775149740000, "open": 0.0877, "high": 0.0938, "low": 0.0877, "close": 0.0929, "volume": 1052745.1, "quote_volume": 97047.39873, "trades": 1918, "taker_buy_quote": 45195.45762}, {"ts": 1775149800000, "open": 0.0926, "high": 0.0948, "low": 0.0918, "close": 0.092, "volume": 1197727.6, "quote_volume": 111598.23799, "trades": 1117, "taker_buy_quote": 58205.67207}, {"ts": 1775149860000, "open": 0.0919, "high": 0.0984, "low": 0.0913, "close": 0.0981, "volume": 895235.0, "quote_volume": 85111.91281, "trades": 1255, "taker_buy_quote": 44724.78317}, {"ts": 1775149920000, "open": 0.0981, "high": 0.1, "low": 0.0952, "close": 0.0983, "volume": 1553262.9, "quote_volume": 151076.84975, "trades": 1954, "taker_buy_quote": 79180.19482}, {"ts": 1775149980000, "open": 0.0981, "high": 0.0982, "low": 0.0931, "close": 0.095, "volume": 1406197.5, "quote_volume": 133615.6875, "trades": 1843, "taker_buy_quote": 68253.27218}, {"ts": 1775150040000, "open": 0.0951, "high": 0.0982, "low": 0.0931, "close": 0.0965, "volume": 766218.9, "quote_volume": 73558.6168, "trades": 1333, "taker_buy_quote": 36532.75552}, {"ts": 1775150100000, "open": 0.0965, "high": 0.0968, "low": 0.0912, "close": 0.0917, "volume": 508424.1, "quote_volume": 48200.01005, "trades": 837, "taker_buy_quote": 25793.26334}, {"ts": 1775150160000, "open": 0.0917, "high": 0.093, "low": 0.0883, "close": 0.0902, "volume": 1010589.6, "quote_volume": 91592.49129, "trades": 1245, "taker_buy_quote": 57771.35007}, {"ts": 1775150220000, "open": 0.0903, "high": 0.0907, "low": 0.0879, "close": 0.0896, "volume": 575964.5, "quote_volume": 51383.77488, "trades": 694, "taker_buy_quote": 25890.95379}, {"ts": 1775150280000, "open": 0.0893, "high": 0.0925, "low": 0.0891, "close": 0.0922, "volume": 422502.3, "quote_volume": 38368.00653, "trades": 375, "taker_buy_quote": 20917.72923}, {"ts": 1775150340000, "open": 0.0924, "high": 0.0944, "low": 0.092, "close": 0.0929, "volume": 458273.7, "quote_volume": 42659.76002, "trades": 520, "taker_buy_quote": 19011.63591}, {"ts": 1775150400000, "open": 0.093, "high": 0.0935, "low": 0.0906, "close": 0.092, "volume": 519021.1, "quote_volume": 47882.37873, "trades": 615, "taker_buy_quote": 25026.03679}, {"ts": 1775150460000, "open": 0.092, "high": 0.0921, "low": 0.0898, "close": 0.0903, "volume": 243789.2, "quote_volume": 22145.92222, "trades": 320, "taker_buy_quote": 9497.18641}, {"ts": 1775150520000, "open": 0.0902, "high": 0.0925, "low": 0.0889, "close": 0.0914, "volume": 365144.0, "quote_volume": 33206.00803, "trades": 441, "taker_buy_quote": 16110.49271}, {"ts": 1775150580000, "open": 0.0911, "high": 0.093, "low": 0.0908, "close": 0.0918, "volume": 306597.6, "quote_volume": 28251.83516, "trades": 412, "taker_buy_quote": 14790.79221}, {"ts": 1775150640000, "open": 0.0915, "high": 0.0915, "low": 0.0899, "close": 0.0907, "volume": 178801.6, "quote_volume": 16208.35928, "trades": 256, "taker_buy_quote": 10132.57574}, {"ts": 1775150700000, "open": 0.0908, "high": 0.0918, "low": 0.0894, "close": 0.0903, "volume": 120595.0, "quote_volume": 10925.89689, "trades": 182, "taker_buy_quote": 4877.11426}, {"ts": 1775150760000, "open": 0.0904, "high": 0.0909, "low": 0.0893, "close": 0.0893, "volume": 125296.5, "quote_volume": 11296.64506, "trades": 157, "taker_buy_quote": 6652.47002}, {"ts": 1775150820000, "open": 0.0895, "high": 0.091, "low": 0.0892, "close": 0.0905, "volume": 177385.9, "quote_volume": 16022.07528, "trades": 253, "taker_buy_quote": 7314.01609}, {"ts": 1775150880000, "open": 0.0904, "high": 0.0931, "low": 0.09, "close": 0.0927, "volume": 277392.7, "quote_volume": 25471.66565, "trades": 415, "taker_buy_quote": 11262.024}, {"ts": 1775150940000, "open": 0.0927, "high": 0.0971, "low": 0.0925, "close": 0.0942, "volume": 517576.1, "quote_volume": 49180.90775, "trades": 789, "taker_buy_quote": 20391.15467}, {"ts": 1775151000000, "open": 0.0947, "high": 0.0956, "low": 0.0935, "close": 0.0938, "volume": 169739.9, "quote_volume": 16023.50229, "trades": 275, "taker_buy_quote": 10208.46751}, {"ts": 1775151060000, "open": 0.0935, "high": 0.0958, "low": 0.0927, "close": 0.0948, "volume": 381716.0, "quote_volume": 35969.44268, "trades": 538, "taker_buy_quote": 22797.97188}, {"ts": 1775151120000, "open": 0.0946, "high": 0.0947, "low": 0.0932, "close": 0.0932, "volume": 52707.4, "quote_volume": 4966.0668, "trades": 118, "taker_buy_quote": 3318.30274}, {"ts": 1775151180000, "open": 0.0932, "high": 0.0936, "low": 0.0921, "close": 0.0921, "volume": 132919.9, "quote_volume": 12349.05866, "trades": 178, "taker_buy_quote": 6141.68309}, {"ts": 1775151240000, "open": 0.092, "high": 0.0925, "low": 0.0906, "close": 0.091, "volume": 228747.2, "quote_volume": 21000.60159, "trades": 232, "taker_buy_quote": 12699.60219}, {"ts": 1775151300000, "open": 0.091, "high": 0.0911, "low": 0.0894, "close": 0.0909, "volume": 300198.4, "quote_volume": 27072.65657, "trades": 363, "taker_buy_quote": 10651.44486}, {"ts": 1775151360000, "open": 0.0908, "high": 0.0908, "low": 0.0901, "close": 0.0902, "volume": 164448.0, "quote_volume": 14885.19517, "trades": 149, "taker_buy_quote": 4702.64307}, {"ts": 1775151420000, "open": 0.0903, "high": 0.0911, "low": 0.09, "close": 0.0904, "volume": 96429.0, "quote_volume": 8726.25905, "trades": 112, "taker_buy_quote": 4835.08266}, {"ts": 1775151480000, "open": 0.0902, "high": 0.091, "low": 0.0887, "close": 0.0892, "volume": 101758.9, "quote_volume": 9135.28048, "trades": 116, "taker_buy_quote": 2439.71596}, {"ts": 1775151540000, "open": 0.0892, "high": 0.0901, "low": 0.0886, "close": 0.0893, "volume": 193874.5, "quote_volume": 17290.10334, "trades": 220, "taker_buy_quote": 9511.03155}, {"ts": 1775151600000, "open": 0.089, "high": 0.089, "low": 0.0867, "close": 0.0874, "volume": 517377.8, "quote_volume": 45284.64628, "trades": 424, "taker_buy_quote": 24620.97616}, {"ts": 1775151660000, "open": 0.0873, "high": 0.0874, "low": 0.0866, "close": 0.0873, "volume": 103436.7, "quote_volume": 8992.22918, "trades": 122, "taker_buy_quote": 6031.04759}, {"ts": 1775151720000, "open": 0.0873, "high": 0.0875, "low": 0.0866, "close": 0.087, "volume": 98445.4, "quote_volume": 8568.86517, "trades": 156, "taker_buy_quote": 3861.55296}, {"ts": 1775151780000, "open": 0.0871, "high": 0.0872, "low": 0.086, "close": 0.0866, "volume": 55927.2, "quote_volume": 4836.14841, "trades": 73, "taker_buy_quote": 2429.80747}, {"ts": 1775151840000, "open": 0.0865, "high": 0.0865, "low": 0.0856, "close": 0.086, "volume": 75524.1, "quote_volume": 6497.00343, "trades": 105, "taker_buy_quote": 2246.01741}, {"ts": 1775151900000, "open": 0.0858, "high": 0.0858, "low": 0.0854, "close": 0.0855, "volume": 63632.5, "quote_volume": 5454.03064, "trades": 76, "taker_buy_quote": 3066.7743}, {"ts": 1775151960000, "open": 0.0858, "high": 0.0914, "low": 0.0858, "close": 0.0904, "volume": 566372.1, "quote_volume": 50217.94995, "trades": 750, "taker_buy_quote": 25575.31524}, {"ts": 1775152020000, "open": 0.0904, "high": 0.0923, "low": 0.0895, "close": 0.0899, "volume": 239136.0, "quote_volume": 21721.46317, "trades": 376, "taker_buy_quote": 11466.34079}, {"ts": 1775152080000, "open": 0.0897, "high": 0.09, "low": 0.0881, "close": 0.0881, "volume": 63293.0, "quote_volume": 5643.77337, "trades": 89, "taker_buy_quote": 1911.72214}, {"ts": 1775152140000, "open": 0.0882, "high": 0.0899, "low": 0.0872, "close": 0.0894, "volume": 104844.6, "quote_volume": 9281.16048, "trades": 153, "taker_buy_quote": 4064.19098}, {"ts": 1775152200000, "open": 0.089, "high": 0.0893, "low": 0.0886, "close": 0.0886, "volume": 12413.9, "quote_volume": 1104.8297, "trades": 27, "taker_buy_quote": 416.83642}, {"ts": 1775152260000, "open": 0.0885, "high": 0.0891, "low": 0.0881, "close": 0.0882, "volume": 48424.0, "quote_volume": 4298.58626, "trades": 68, "taker_buy_quote": 3115.1243}, {"ts": 1775152320000, "open": 0.0877, "high": 0.0878, "low": 0.0868, "close": 0.0875, "volume": 90989.1, "quote_volume": 7945.36191, "trades": 143, "taker_buy_quote": 4375.18808}, {"ts": 1775152380000, "open": 0.0878, "high": 0.0888, "low": 0.0875, "close": 0.0884, "volume": 63255.7, "quote_volume": 5587.51955, "trades": 77, "taker_buy_quote": 3049.32563}, {"ts": 1775152440000, "open": 0.0881, "high": 0.0881, "low": 0.0854, "close": 0.0871, "volume": 546624.6, "quote_volume": 47434.74512, "trades": 475, "taker_buy_quote": 15151.10679}, {"ts": 1775152500000, "open": 0.0872, "high": 0.0872, "low": 0.0843, "close": 0.0867, "volume": 440102.2, "quote_volume": 37679.04318, "trades": 432, "taker_buy_quote": 17856.07191}, {"ts": 1775152560000, "open": 0.087, "high": 0.087, "low": 0.0846, "close": 0.0849, "volume": 168963.5, "quote_volume": 14399.46095, "trades": 247, "taker_buy_quote": 5892.69508}, {"ts": 1775152620000, "open": 0.0847, "high": 0.0881, "low": 0.0846, "close": 0.0865, "volume": 224307.3, "quote_volume": 19361.03051, "trades": 296, "taker_buy_quote": 11747.86572}, {"ts": 1775152680000, "open": 0.0862, "high": 0.0876, "low": 0.0854, "close": 0.0875, "volume": 113614.2, "quote_volume": 9815.78985, "trades": 180, "taker_buy_quote": 5333.28395}, {"ts": 1775152740000, "open": 0.0876, "high": 0.0899, "low": 0.0876, "close": 0.0894, "volume": 267927.8, "quote_volume": 23908.37704, "trades": 270, "taker_buy_quote": 9900.31352}, {"ts": 1775152800000, "open": 0.0894, "high": 0.0897, "low": 0.0879, "close": 0.0887, "volume": 367427.7, "quote_volume": 32541.14028, "trades": 230, "taker_buy_quote": 20278.18601}, {"ts": 1775152860000, "open": 0.0889, "high": 0.0903, "low": 0.0882, "close": 0.0902, "volume": 79209.1, "quote_volume": 7075.20754, "trades": 111, "taker_buy_quote": 3685.2303}, {"ts": 1775152920000, "open": 0.0902, "high": 0.091, "low": 0.0887, "close": 0.0887, "volume": 124226.4, "quote_volume": 11173.86442, "trades": 148, "taker_buy_quote": 3576.82047}, {"ts": 1775152980000, "open": 0.0887, "high": 0.0888, "low": 0.0871, "close": 0.0873, "volume": 94965.8, "quote_volume": 8304.05242, "trades": 135, "taker_buy_quote": 5342.85323}, {"ts": 1775153040000, "open": 0.0873, "high": 0.0875, "low": 0.087, "close": 0.0871, "volume": 30392.9, "quote_volume": 2654.02876, "trades": 76, "taker_buy_quote": 1625.5035}, {"ts": 1775153100000, "open": 0.0869, "high": 0.0894, "low": 0.0864, "close": 0.0886, "volume": 202141.4, "quote_volume": 17891.21253, "trades": 277, "taker_buy_quote": 9234.62013}, {"ts": 1775153160000, "open": 0.0888, "high": 0.0917, "low": 0.0887, "close": 0.09, "volume": 476907.8, "quote_volume": 43081.37964, "trades": 508, "taker_buy_quote": 17022.85882}, {"ts": 1775153220000, "open": 0.09, "high": 0.0902, "low": 0.0887, "close": 0.0892, "volume": 118308.9, "quote_volume": 10600.7735, "trades": 210, "taker_buy_quote": 6212.75984}, {"ts": 1775153280000, "open": 0.0891, "high": 0.0891, "low": 0.0881, "close": 0.0881, "volume": 9165.0, "quote_volume": 811.52934, "trades": 31, "taker_buy_quote": 571.11856}, {"ts": 1775153340000, "open": 0.0883, "high": 0.0893, "low": 0.0879, "close": 0.0887, "volume": 89602.5, "quote_volume": 7932.20471, "trades": 124, "taker_buy_quote": 3736.11399}, {"ts": 1775153400000, "open": 0.0885, "high": 0.0885, "low": 0.0868, "close": 0.088, "volume": 404876.7, "quote_volume": 35445.14586, "trades": 308, "taker_buy_quote": 11646.74393}, {"ts": 1775153460000, "open": 0.0881, "high": 0.0881, "low": 0.0874, "close": 0.0876, "volume": 51344.2, "quote_volume": 4510.47918, "trades": 83, "taker_buy_quote": 2678.80699}, {"ts": 1775153520000, "open": 0.088, "high": 0.0885, "low": 0.0879, "close": 0.088, "volume": 51658.0, "quote_volume": 4556.23669, "trades": 81, "taker_buy_quote": 1690.18546}, {"ts": 1775153580000, "open": 0.0878, "high": 0.0878, "low": 0.0873, "close": 0.0878, "volume": 21422.9, "quote_volume": 1876.52209, "trades": 34, "taker_buy_quote": 621.1033}, {"ts": 1775153640000, "open": 0.088, "high": 0.0883, "low": 0.0871, "close": 0.0876, "volume": 118499.7, "quote_volume": 10374.24394, "trades": 127, "taker_buy_quote": 7141.11395}, {"ts": 1775153700000, "open": 0.0877, "high": 0.0878, "low": 0.087, "close": 0.0873, "volume": 41662.6, "quote_volume": 3642.83964, "trades": 70, "taker_buy_quote": 2094.60174}, {"ts": 1775153760000, "open": 0.0874, "high": 0.0874, "low": 0.0862, "close": 0.0866, "volume": 119004.7, "quote_volume": 10307.89722, "trades": 118, "taker_buy_quote": 5835.19721}, {"ts": 1775153820000, "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0865, "volume": 30800.2, "quote_volume": 2659.43415, "trades": 35, "taker_buy_quote": 1144.97133}, {"ts": 1775153880000, "open": 0.0867, "high": 0.0871, "low": 0.0866, "close": 0.0871, "volume": 15609.9, "quote_volume": 1355.69301, "trades": 34, "taker_buy_quote": 1055.51547}, {"ts": 1775153940000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 9858.0, "quote_volume": 858.73509, "trades": 16, "taker_buy_quote": 123.37126}, {"ts": 1775154000000, "open": 0.087, "high": 0.0871, "low": 0.0866, "close": 0.0871, "volume": 20105.3, "quote_volume": 1746.0702, "trades": 25, "taker_buy_quote": 128.38401}, {"ts": 1775154060000, "open": 0.087, "high": 0.087, "low": 0.0859, "close": 0.0864, "volume": 150653.8, "quote_volume": 13010.93895, "trades": 209, "taker_buy_quote": 4805.51987}, {"ts": 1775154120000, "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0871, "volume": 19591.4, "quote_volume": 1703.94449, "trades": 25, "taker_buy_quote": 1674.97405}, {"ts": 1775154180000, "open": 0.0873, "high": 0.0874, "low": 0.0866, "close": 0.0869, "volume": 36905.3, "quote_volume": 3205.97388, "trades": 40, "taker_buy_quote": 436.77081}, {"ts": 1775154240000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 10424.9, "quote_volume": 909.57763, "trades": 17, "taker_buy_quote": 712.33308}, {"ts": 1775154300000, "open": 0.0871, "high": 0.0877, "low": 0.0869, "close": 0.0876, "volume": 14872.8, "quote_volume": 1297.43142, "trades": 33, "taker_buy_quote": 443.94868}, {"ts": 1775154360000, "open": 0.0875, "high": 0.0875, "low": 0.087, "close": 0.0873, "volume": 42178.8, "quote_volume": 3679.05577, "trades": 25, "taker_buy_quote": 2924.70083}, {"ts": 1775154420000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 3493.8, "quote_volume": 305.18431, "trades": 5, "taker_buy_quote": 137.51516}, {"ts": 1775154480000, "open": 0.0872, "high": 0.0882, "low": 0.0861, "close": 0.0881, "volume": 168491.8, "quote_volume": 14669.65976, "trades": 153, "taker_buy_quote": 5384.90308}, {"ts": 1775154540000, "open": 0.0881, "high": 0.0886, "low": 0.0874, "close": 0.0876, "volume": 84566.4, "quote_volume": 7446.87584, "trades": 55, "taker_buy_quote": 2418.1008}, {"ts": 1775154600000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4703.4, "quote_volume": 412.0004, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 0.0879, "high": 0.0884, "low": 0.0879, "close": 0.0884, "volume": 15457.9, "quote_volume": 1362.56959, "trades": 18, "taker_buy_quote": 1362.56959}, {"ts": 1775154720000, "open": 0.0886, "high": 0.0892, "low": 0.0886, "close": 0.0887, "volume": 32587.2, "quote_volume": 2896.06391, "trades": 33, "taker_buy_quote": 1237.78523}, {"ts": 1775154780000, "open": 0.0888, "high": 0.0888, "low": 0.0884, "close": 0.0884, "volume": 3118.0, "quote_volume": 276.05767, "trades": 5, "taker_buy_quote": 34.96944}, {"ts": 1775154840000, "open": 0.0888, "high": 0.0888, "low": 0.088, "close": 0.088, "volume": 32791.8, "quote_volume": 2895.37505, "trades": 33, "taker_buy_quote": 45.40755}, {"ts": 1775154900000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0884, "volume": 23168.7, "quote_volume": 2049.23754, "trades": 22, "taker_buy_quote": 1633.76687}, {"ts": 1775154960000, "open": 0.0886, "high": 0.0888, "low": 0.0882, "close": 0.0882, "volume": 16880.0, "quote_volume": 1495.39929, "trades": 17, "taker_buy_quote": 926.82031}, {"ts": 1775155020000, "open": 0.0883, "high": 0.0883, "low": 0.0875, "close": 0.0879, "volume": 30736.9, "quote_volume": 2699.73253, "trades": 27, "taker_buy_quote": 1973.53492}, {"ts": 1775155080000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 7565.1, "quote_volume": 666.52735, "trades": 14, "taker_buy_quote": 124.63241}, {"ts": 1775155140000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 3265.1, "quote_volume": 287.44142, "trades": 8, "taker_buy_quote": 11.91582}, {"ts": 1775155200000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 15738.2, "quote_volume": 1383.22759, "trades": 25, "taker_buy_quote": 88.43336}, {"ts": 1775155260000, "open": 0.0878, "high": 0.0878, "low": 0.0863, "close": 0.087, "volume": 592678.6, "quote_volume": 51507.64858, "trades": 246, "taker_buy_quote": 26560.72148}, {"ts": 1775155320000, "open": 0.087, "high": 0.087, "low": 0.0865, "close": 0.0867, "volume": 30043.5, "quote_volume": 2606.09469, "trades": 21, "taker_buy_quote": 1338.57226}, {"ts": 1775155380000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 13833.3, "quote_volume": 1198.71685, "trades": 14, "taker_buy_quote": 463.57343}, {"ts": 1775155440000, "open": 0.0869, "high": 0.0875, "low": 0.0869, "close": 0.0871, "volume": 47592.7, "quote_volume": 4145.98299, "trades": 48, "taker_buy_quote": 3393.61477}, {"ts": 1775155500000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 2448.0, "quote_volume": 213.09371, "trades": 9, "taker_buy_quote": 138.10217}, {"ts": 1775155560000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 782.6, "quote_volume": 68.27474, "trades": 5, "taker_buy_quote": 13.99274}, {"ts": 1775155620000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 1594.3, "quote_volume": 139.71554, "trades": 4, "taker_buy_quote": 116.4919}, {"ts": 1775155680000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 6567.0, "quote_volume": 574.52754, "trades": 7, "taker_buy_quote": 8.49625}, {"ts": 1775155740000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 487.4, "quote_volume": 42.51998, "trades": 6, "taker_buy_quote": 8.155}, {"ts": 1775155800000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 6608.2, "quote_volume": 574.99286, "trades": 11, "taker_buy_quote": 542.4838}, {"ts": 1775155860000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1959.2, "quote_volume": 171.19253, "trades": 4, "taker_buy_quote": 134.91938}, {"ts": 1775155920000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 6984.8, "quote_volume": 609.78054, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775155980000, "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0875, "volume": 1813.0, "quote_volume": 159.1705, "trades": 6, "taker_buy_quote": 134.61847}, {"ts": 1775156040000, "open": 0.0876, "high": 0.0878, "low": 0.0871, "close": 0.0871, "volume": 8676.0, "quote_volume": 758.63867, "trades": 10, "taker_buy_quote": 56.13932}, {"ts": 1775156100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 192.5, "quote_volume": 16.76675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.0871, "high": 0.0874, "low": 0.087, "close": 0.0874, "volume": 24686.7, "quote_volume": 2150.90928, "trades": 33, "taker_buy_quote": 971.27045}, {"ts": 1775156220000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0875, "volume": 14343.8, "quote_volume": 1256.07413, "trades": 23, "taker_buy_quote": 216.10075}, {"ts": 1775156280000, "open": 0.0875, "high": 0.0875, "low": 0.0869, "close": 0.0869, "volume": 22370.1, "quote_volume": 1954.54393, "trades": 17, "taker_buy_quote": 315.32162}, {"ts": 1775156340000, "open": 0.087, "high": 0.0875, "low": 0.087, "close": 0.0874, "volume": 21589.6, "quote_volume": 1885.53521, "trades": 18, "taker_buy_quote": 1871.11421}, {"ts": 1775156400000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 2073.0, "quote_volume": 181.34582, "trades": 5, "taker_buy_quote": 163.1525}, {"ts": 1775156460000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 5396.3, "quote_volume": 472.0752, "trades": 12, "taker_buy_quote": 339.33375}, {"ts": 1775156520000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 14318.1, "quote_volume": 1245.47421, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775156580000, "open": 0.0871, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 8147.5, "quote_volume": 710.1836, "trades": 18, "taker_buy_quote": 532.49314}, {"ts": 1775156640000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 3052.2, "quote_volume": 265.82928, "trades": 6, "taker_buy_quote": 265.82928}, {"ts": 1775156700000, "open": 0.0869, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 3428.4, "quote_volume": 297.7211, "trades": 9, "taker_buy_quote": 29.02773}, {"ts": 1775156760000, "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 27707.7, "quote_volume": 2406.2682, "trades": 33, "taker_buy_quote": 40.55376}, {"ts": 1775156820000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 42532.4, "quote_volume": 3689.09295, "trades": 42, "taker_buy_quote": 878.74897}, {"ts": 1775156880000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 16631.8, "quote_volume": 1441.35538, "trades": 14, "taker_buy_quote": 672.42786}, {"ts": 1775156940000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 1927.9, "quote_volume": 166.77875, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 6534.5, "quote_volume": 565.23769, "trades": 5, "taker_buy_quote": 371.19166}, {"ts": 1775157060000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 3135.4, "quote_volume": 271.22106, "trades": 8, "taker_buy_quote": 14.02054}, {"ts": 1775157120000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 2908.1, "quote_volume": 251.58983, "trades": 6, "taker_buy_quote": 16.98453}, {"ts": 1775157180000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 318.0, "quote_volume": 27.507, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157240000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 12236.3, "quote_volume": 1062.93226, "trades": 12, "taker_buy_quote": 431.893}, {"ts": 1775157300000, "open": 0.0868, "high": 0.0876, "low": 0.0868, "close": 0.0876, "volume": 14837.8, "quote_volume": 1296.63796, "trades": 17, "taker_buy_quote": 709.44924}, {"ts": 1775157360000, "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 33122.8, "quote_volume": 2895.57691, "trades": 24, "taker_buy_quote": 13.62936}, {"ts": 1775157420000, "open": 0.0874, "high": 0.088, "low": 0.0874, "close": 0.0877, "volume": 25798.0, "quote_volume": 2261.37884, "trades": 42, "taker_buy_quote": 1138.90815}, {"ts": 1775157480000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 1852.0, "quote_volume": 161.86685, "trades": 8, "taker_buy_quote": 99.77625}, {"ts": 1775157540000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 259.7, "quote_volume": 22.6546, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 13511.1, "quote_volume": 1179.48415, "trades": 28, "taker_buy_quote": 920.69522}, {"ts": 1775157660000, "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.087, "volume": 10344.2, "quote_volume": 899.36117, "trades": 33, "taker_buy_quote": 462.66198}, {"ts": 1775157720000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 135.2, "quote_volume": 11.70832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157780000, "open": 0.0867, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 829.4, "quote_volume": 71.81688, "trades": 10, "taker_buy_quote": 26.78163}, {"ts": 1775157840000, "open": 0.0863, "high": 0.0871, "low": 0.0862, "close": 0.0866, "volume": 71632.9, "quote_volume": 6207.82905, "trades": 78, "taker_buy_quote": 3446.01521}, {"ts": 1775157900000, "open": 0.0864, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 979.1, "quote_volume": 84.60519, "trades": 9, "taker_buy_quote": 11.1281}, {"ts": 1775157960000, "open": 0.0864, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 4214.3, "quote_volume": 363.78173, "trades": 14, "taker_buy_quote": 167.35139}, {"ts": 1775158020000, "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 3956.4, "quote_volume": 341.83078, "trades": 13, "taker_buy_quote": 221.01615}, {"ts": 1775158080000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1265.4, "quote_volume": 109.18022, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775158140000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 210.9, "quote_volume": 18.15849, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 17682.2, "quote_volume": 1525.18241, "trades": 28, "taker_buy_quote": 1094.51885}, {"ts": 1775158260000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 7803.6, "quote_volume": 675.76906, "trades": 4, "taker_buy_quote": 675.76906}, {"ts": 1775158320000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 16367.7, "quote_volume": 1423.08669, "trades": 68, "taker_buy_quote": 675.53205}, {"ts": 1775158380000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0868, "volume": 25021.9, "quote_volume": 2168.30742, "trades": 61, "taker_buy_quote": 1248.82855}, {"ts": 1775158440000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 10489.3, "quote_volume": 903.8153, "trades": 18, "taker_buy_quote": 205.03154}, {"ts": 1775158500000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 15553.1, "quote_volume": 1344.92906, "trades": 61, "taker_buy_quote": 607.91892}, {"ts": 1775158560000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.086, "volume": 12224.3, "quote_volume": 1051.92338, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775158620000, "open": 0.0862, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 11660.5, "quote_volume": 1005.89646, "trades": 37, "taker_buy_quote": 607.32496}, {"ts": 1775158680000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 18707.0, "quote_volume": 1614.35959, "trades": 12, "taker_buy_quote": 1587.62035}, {"ts": 1775158740000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 34933.7, "quote_volume": 3011.24015, "trades": 7, "taker_buy_quote": 259.25512}, {"ts": 1775158800000, "open": 0.0862, "high": 0.0866, "low": 0.0861, "close": 0.0866, "volume": 8807.4, "quote_volume": 760.13138, "trades": 19, "taker_buy_quote": 656.13551}, {"ts": 1775158860000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 16002.7, "quote_volume": 1380.45106, "trades": 52, "taker_buy_quote": 836.9398}, {"ts": 1775158920000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3295.4, "quote_volume": 283.4044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 308.6, "quote_volume": 26.57046, "trades": 2, "taker_buy_quote": 11.95929}, {"ts": 1775159040000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 541.9, "quote_volume": 46.69995, "trades": 4, "taker_buy_quote": 26.88578}, {"ts": 1775159100000, "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0861, "volume": 902.3, "quote_volume": 77.64725, "trades": 7, "taker_buy_quote": 52.38406}, {"ts": 1775159160000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 1147.3, "quote_volume": 98.70612, "trades": 9, "taker_buy_quote": 72.29552}, {"ts": 1775159220000, "open": 0.0859, "high": 0.0861, "low": 0.0854, "close": 0.0854, "volume": 39427.3, "quote_volume": 3376.65563, "trades": 132, "taker_buy_quote": 76.38869}, {"ts": 1775159280000, "open": 0.0854, "high": 0.0859, "low": 0.0852, "close": 0.0854, "volume": 47036.7, "quote_volume": 4023.63212, "trades": 84, "taker_buy_quote": 1849.3088}, {"ts": 1775159340000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 25425.1, "quote_volume": 2170.10654, "trades": 85, "taker_buy_quote": 657.04661}, {"ts": 1775159400000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 6427.0, "quote_volume": 549.40402, "trades": 5, "taker_buy_quote": 520.44187}, {"ts": 1775159460000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0858, "volume": 8742.2, "quote_volume": 749.25017, "trades": 24, "taker_buy_quote": 252.72062}, {"ts": 1775159520000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2437.7, "quote_volume": 208.32035, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.0854, "high": 0.0854, "low": 0.0849, "close": 0.0849, "volume": 30673.4, "quote_volume": 2608.0101, "trades": 84, "taker_buy_quote": 515.61208}, {"ts": 1775159640000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 23767.2, "quote_volume": 2019.8441, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775159700000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 14226.0, "quote_volume": 1209.47009, "trades": 52, "taker_buy_quote": 213.37865}, {"ts": 1775159760000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 8463.9, "quote_volume": 722.57835, "trades": 11, "taker_buy_quote": 631.77363}, {"ts": 1775159820000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 7328.0, "quote_volume": 626.03478, "trades": 9, "taker_buy_quote": 229.94485}, {"ts": 1775159880000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 745.7, "quote_volume": 63.68278, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775159940000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 273.4, "quote_volume": 23.32102, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 619.8, "quote_volume": 52.97585, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 20012.2, "quote_volume": 1712.92695, "trades": 49, "taker_buy_quote": 208.1788}, {"ts": 1775160120000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 0.0855, "high": 0.086, "low": 0.0855, "close": 0.0858, "volume": 9802.7, "quote_volume": 841.48031, "trades": 23, "taker_buy_quote": 261.6485}, {"ts": 1775160240000, "open": 0.0857, "high": 0.0857, "low": 0.0852, "close": 0.0852, "volume": 5435.7, "quote_volume": 463.69261, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775160300000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 3840.1, "quote_volume": 326.20348, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 350.9, "quote_volume": 29.70471, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 20677.1, "quote_volume": 1751.26847, "trades": 3, "taker_buy_quote": 1681.98107}, {"ts": 1775160480000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 19390.3, "quote_volume": 1644.06907, "trades": 62, "taker_buy_quote": 566.45993}, {"ts": 1775160540000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 8103.5, "quote_volume": 687.16037, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 927.7, "quote_volume": 78.62102, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 7108.7, "quote_volume": 602.44083, "trades": 25, "taker_buy_quote": 14.33112}, {"ts": 1775160720000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 4492.5, "quote_volume": 381.41325, "trades": 43, "taker_buy_quote": 13.88964}, {"ts": 1775160780000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 392.6, "quote_volume": 33.21844, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 10363.0, "quote_volume": 875.46234, "trades": 43, "taker_buy_quote": 190.1907}, {"ts": 1775160900000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 6628.7, "quote_volume": 560.38971, "trades": 19, "taker_buy_quote": 361.00609}, {"ts": 1775160960000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 1783.0, "quote_volume": 150.52876, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775161020000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 346.7, "quote_volume": 29.33005, "trades": 2, "taker_buy_quote": 14.35665}, {"ts": 1775161080000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 20369.3, "quote_volume": 1720.65383, "trades": 136, "taker_buy_quote": 14.75424}, {"ts": 1775161140000, "open": 0.0844, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 83053.5, "quote_volume": 7012.10578, "trades": 136, "taker_buy_quote": 1031.99503}, {"ts": 1775161200000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2712.3, "quote_volume": 228.94926, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 8905.4, "quote_volume": 752.25792, "trades": 57, "taker_buy_quote": 35.02525}, {"ts": 1775161320000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 32101.1, "quote_volume": 2709.91878, "trades": 90, "taker_buy_quote": 410.88981}, {"ts": 1775161380000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 24949.0, "quote_volume": 2105.25746, "trades": 135, "taker_buy_quote": 36.75696}, {"ts": 1775161440000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 32754.0, "quote_volume": 2757.73302, "trades": 101, "taker_buy_quote": 0.0}, {"ts": 1775161500000, "open": 0.0841, "high": 0.0844, "low": 0.084, "close": 0.0841, "volume": 59737.8, "quote_volume": 5033.5907, "trades": 126, "taker_buy_quote": 2762.62758}, {"ts": 1775161560000, "open": 0.0841, "high": 0.0841, "low": 0.0835, "close": 0.0837, "volume": 41104.0, "quote_volume": 3442.32454, "trades": 143, "taker_buy_quote": 308.27058}, {"ts": 1775161620000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 21488.1, "quote_volume": 1793.16133, "trades": 76, "taker_buy_quote": 172.18484}, {"ts": 1775161680000, "open": 0.0834, "high": 0.0834, "low": 0.0828, "close": 0.0831, "volume": 108531.3, "quote_volume": 9022.00924, "trades": 91, "taker_buy_quote": 3930.11742}, {"ts": 1775161740000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 63789.6, "quote_volume": 5289.91972, "trades": 124, "taker_buy_quote": 983.46423}, {"ts": 1775161800000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 19917.7, "quote_volume": 1651.25938, "trades": 65, "taker_buy_quote": 561.66002}, {"ts": 1775161860000, "open": 0.083, "high": 0.0835, "low": 0.083, "close": 0.0834, "volume": 19096.8, "quote_volume": 1588.49724, "trades": 13, "taker_buy_quote": 631.93459}, {"ts": 1775161920000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 10570.0, "quote_volume": 880.53674, "trades": 46, "taker_buy_quote": 29.32993}, {"ts": 1775161980000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 4160.5, "quote_volume": 346.43215, "trades": 30, "taker_buy_quote": 25.6256}, {"ts": 1775162040000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 11338.5, "quote_volume": 941.06283, "trades": 23, "taker_buy_quote": 180.5333}, {"ts": 1775162100000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 13974.6, "quote_volume": 1161.61606, "trades": 35, "taker_buy_quote": 302.63168}, {"ts": 1775162160000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 5006.1, "quote_volume": 417.39866, "trades": 10, "taker_buy_quote": 356.8466}, {"ts": 1775162220000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 12125.7, "quote_volume": 1012.0106, "trades": 72, "taker_buy_quote": 0.0}, {"ts": 1775162280000, "open": 0.0832, "high": 0.0834, "low": 0.0827, "close": 0.0828, "volume": 52249.0, "quote_volume": 4344.12609, "trades": 106, "taker_buy_quote": 613.21455}, {"ts": 1775162340000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 4340.2, "quote_volume": 359.78773, "trades": 18, "taker_buy_quote": 221.85698}, {"ts": 1775162400000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 8015.0, "quote_volume": 663.62056, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775162460000, "open": 0.0827, "high": 0.0827, "low": 0.0822, "close": 0.0822, "volume": 86714.4, "quote_volume": 7142.02063, "trades": 100, "taker_buy_quote": 1318.45618}, {"ts": 1775162520000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 25551.8, "quote_volume": 2100.47058, "trades": 71, "taker_buy_quote": 425.77728}, {"ts": 1775162580000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 16765.4, "quote_volume": 1375.55154, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1303.9, "quote_volume": 107.18058, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 0.0822, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 9906.7, "quote_volume": 816.13832, "trades": 70, "taker_buy_quote": 21.53791}, {"ts": 1775162760000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 377.7, "quote_volume": 31.02147, "trades": 6, "taker_buy_quote": 5.06145}, {"ts": 1775162820000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 18301.5, "quote_volume": 1502.42482, "trades": 75, "taker_buy_quote": 294.61302}, {"ts": 1775162880000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 9903.4, "quote_volume": 815.13277, "trades": 16, "taker_buy_quote": 692.8014}, {"ts": 1775162940000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2585.5, "quote_volume": 212.5123, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775163000000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 8717.3, "quote_volume": 716.55114, "trades": 61, "taker_buy_quote": 21.26514}, {"ts": 1775163060000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 4111.4, "quote_volume": 338.40856, "trades": 25, "taker_buy_quote": 65.89974}, {"ts": 1775163120000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 572.3, "quote_volume": 47.10029, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1117.0, "quote_volume": 91.8174, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 8759.5, "quote_volume": 721.76585, "trades": 10, "taker_buy_quote": 374.30267}, {"ts": 1775163300000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 13857.0, "quote_volume": 1139.76151, "trades": 45, "taker_buy_quote": 326.9779}, {"ts": 1775163360000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5742.7, "quote_volume": 472.3165, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775163420000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 10412.9, "quote_volume": 856.44304, "trades": 40, "taker_buy_quote": 333.63597}, {"ts": 1775163480000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0819, "volume": 42974.3, "quote_volume": 3522.7393, "trades": 156, "taker_buy_quote": 399.7539}, {"ts": 1775163540000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 41994.3, "quote_volume": 3434.93885, "trades": 179, "taker_buy_quote": 91.68144}, {"ts": 1775163600000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 17541.7, "quote_volume": 1435.80039, "trades": 94, "taker_buy_quote": 27.74798}, {"ts": 1775163660000, "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 60043.9, "quote_volume": 4897.89164, "trades": 136, "taker_buy_quote": 699.36453}, {"ts": 1775163720000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 57056.0, "quote_volume": 4640.7262, "trades": 110, "taker_buy_quote": 1703.5533}, {"ts": 1775163780000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1045.3, "quote_volume": 85.27064, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 14252.8, "quote_volume": 1161.76414, "trades": 77, "taker_buy_quote": 0.0}, {"ts": 1775163900000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 302.5, "quote_volume": 24.65375, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 6241.1, "quote_volume": 508.76928, "trades": 16, "taker_buy_quote": 124.46034}, {"ts": 1775164020000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 14501.5, "quote_volume": 1182.552, "trades": 70, "taker_buy_quote": 478.14336}, {"ts": 1775164080000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 5960.1, "quote_volume": 485.91099, "trades": 32, "taker_buy_quote": 141.51888}, {"ts": 1775164140000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3235.2, "quote_volume": 263.98006, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 20446.6, "quote_volume": 1666.11674, "trades": 105, "taker_buy_quote": 24.61872}, {"ts": 1775164260000, "open": 0.0814, "high": 0.082, "low": 0.0814, "close": 0.082, "volume": 13779.3, "quote_volume": 1128.87163, "trades": 24, "taker_buy_quote": 803.6909}, {"ts": 1775164320000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 16310.6, "quote_volume": 1338.96908, "trades": 36, "taker_buy_quote": 1037.86475}, {"ts": 1775164380000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 19414.7, "quote_volume": 1598.7617, "trades": 53, "taker_buy_quote": 1040.2033}, {"ts": 1775164440000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 42108.3, "quote_volume": 3455.22761, "trades": 106, "taker_buy_quote": 960.66212}, {"ts": 1775164500000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1900.2, "quote_volume": 155.63968, "trades": 7, "taker_buy_quote": 37.39246}, {"ts": 1775164560000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 13952.5, "quote_volume": 1146.43711, "trades": 34, "taker_buy_quote": 1126.76531}, {"ts": 1775164620000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 9969.7, "quote_volume": 818.73317, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 107.6, "quote_volume": 8.84472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 279.4, "quote_volume": 22.94951, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775164800000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 10565.9, "quote_volume": 868.67853, "trades": 56, "taker_buy_quote": 70.13019}, {"ts": 1775164860000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 8188.6, "quote_volume": 673.93216, "trades": 55, "taker_buy_quote": 8.55312}, {"ts": 1775164920000, "open": 0.0823, "high": 0.0824, "low": 0.0812, "close": 0.0812, "volume": 179785.9, "quote_volume": 14684.91222, "trades": 258, "taker_buy_quote": 1314.96403}, {"ts": 1775164980000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 21447.9, "quote_volume": 1739.95526, "trades": 85, "taker_buy_quote": 214.91204}, {"ts": 1775165040000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3220.7, "quote_volume": 261.49972, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5809.1, "quote_volume": 471.59176, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 697.0, "quote_volume": 56.5513, "trades": 9, "taker_buy_quote": 19.9752}, {"ts": 1775165220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 13651.5, "quote_volume": 1107.13665, "trades": 89, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.0811, "high": 0.0811, "low": 0.0806, "close": 0.0807, "volume": 57273.1, "quote_volume": 4636.02264, "trades": 168, "taker_buy_quote": 604.15003}, {"ts": 1775165340000, "open": 0.0809, "high": 0.0811, "low": 0.0806, "close": 0.081, "volume": 16010.3, "quote_volume": 1293.63633, "trades": 81, "taker_buy_quote": 18.35293}, {"ts": 1775165400000, "open": 0.081, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 14139.8, "quote_volume": 1149.91575, "trades": 64, "taker_buy_quote": 344.25156}, {"ts": 1775165460000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 3031.5, "quote_volume": 246.72334, "trades": 6, "taker_buy_quote": 230.17478}, {"ts": 1775165520000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 8593.1, "quote_volume": 698.63455, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 3421.7, "quote_volume": 278.48565, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 300.9, "quote_volume": 24.43308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 9275.5, "quote_volume": 754.09196, "trades": 64, "taker_buy_quote": 20.16278}, {"ts": 1775165760000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 7924.5, "quote_volume": 642.16987, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 27426.1, "quote_volume": 2216.32745, "trades": 116, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2986.6, "quote_volume": 241.24089, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 0.0808, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 15605.7, "quote_volume": 1258.92414, "trades": 95, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 16315.3, "quote_volume": 1314.05553, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 246.5, "quote_volume": 19.8679, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 490.0, "quote_volume": 39.49346, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 468.1, "quote_volume": 37.68205, "trades": 3, "taker_buy_quote": 10.00615}, {"ts": 1775166240000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 16862.7, "quote_volume": 1355.76263, "trades": 79, "taker_buy_quote": 408.3462}, {"ts": 1775166300000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 8171.1, "quote_volume": 657.19564, "trades": 27, "taker_buy_quote": 203.69944}, {"ts": 1775166360000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 1434.3, "quote_volume": 115.58081, "trades": 16, "taker_buy_quote": 96.26886}, {"ts": 1775166420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 205.2, "quote_volume": 16.5186, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 740.3, "quote_volume": 59.72807, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 4266.3, "quote_volume": 344.18873, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.0807, "high": 0.0812, "low": 0.0807, "close": 0.0812, "volume": 23056.3, "quote_volume": 1869.20123, "trades": 14, "taker_buy_quote": 1038.04315}, {"ts": 1775166660000, "open": 0.0812, "high": 0.0812, "low": 0.0807, "close": 0.0807, "volume": 10366.6, "quote_volume": 839.23755, "trades": 63, "taker_buy_quote": 8.99696}, {"ts": 1775166720000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 284.3, "quote_volume": 22.94301, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 7019.8, "quote_volume": 567.1812, "trades": 49, "taker_buy_quote": 19.94952}, {"ts": 1775166840000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 308.7, "quote_volume": 24.93013, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775166900000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 5559.3, "quote_volume": 448.63315, "trades": 15, "taker_buy_quote": 59.994}, {"ts": 1775166960000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 210.9, "quote_volume": 16.99854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167020000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 12100.9, "quote_volume": 977.87649, "trades": 16, "taker_buy_quote": 861.74265}, {"ts": 1775167080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 4093.5, "quote_volume": 330.28415, "trades": 30, "taker_buy_quote": 30.83066}, {"ts": 1775167260000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 7072.8, "quote_volume": 569.88106, "trades": 33, "taker_buy_quote": 147.41917}, {"ts": 1775167320000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 15450.6, "quote_volume": 1248.40848, "trades": 3, "taker_buy_quote": 5.05}, {"ts": 1775167380000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 2416.8, "quote_volume": 194.90235, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775167440000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4680.2, "quote_volume": 377.22412, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 515.4, "quote_volume": 41.54124, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 472.8, "quote_volume": 38.0604, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775167740000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 9842.0, "quote_volume": 791.71842, "trades": 22, "taker_buy_quote": 587.02002}, {"ts": 1775167800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3427.2, "quote_volume": 275.22378, "trades": 23, "taker_buy_quote": 15.77448}, {"ts": 1775167920000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1772.6, "quote_volume": 142.51704, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 127.0, "quote_volume": 10.2235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 18758.6, "quote_volume": 1509.7561, "trades": 107, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 4889.1, "quote_volume": 393.64878, "trades": 21, "taker_buy_quote": 166.49388}, {"ts": 1775168160000, "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 19817.0, "quote_volume": 1600.1146, "trades": 51, "taker_buy_quote": 1074.1622}, {"ts": 1775168220000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1367.7, "quote_volume": 110.62396, "trades": 2, "taker_buy_quote": 92.0642}, {"ts": 1775168280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 14996.6, "quote_volume": 1210.96535, "trades": 72, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 5962.0, "quote_volume": 479.941, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 657.5, "quote_volume": 52.9945, "trades": 3, "taker_buy_quote": 52.9945}, {"ts": 1775168520000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 460.1, "quote_volume": 37.13007, "trades": 2, "taker_buy_quote": 37.13007}, {"ts": 1775168580000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 21986.6, "quote_volume": 1779.76821, "trades": 97, "taker_buy_quote": 26.43812}, {"ts": 1775168700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 14084.8, "quote_volume": 1140.8688, "trades": 6, "taker_buy_quote": 1140.8688}, {"ts": 1775168760000, "open": 0.081, "high": 0.0811, "low": 0.0807, "close": 0.0807, "volume": 4648.7, "quote_volume": 375.88664, "trades": 32, "taker_buy_quote": 21.08849}, {"ts": 1775168820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 480.9, "quote_volume": 38.90481, "trades": 1, "taker_buy_quote": 38.90481}, {"ts": 1775168880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 8778.2, "quote_volume": 710.15638, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3459.1, "quote_volume": 280.1871, "trades": 24, "taker_buy_quote": 18.4761}, {"ts": 1775169060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8464.4, "quote_volume": 685.6164, "trades": 3, "taker_buy_quote": 105.705}, {"ts": 1775169120000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2855.9, "quote_volume": 231.61349, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 7103.1, "quote_volume": 576.06141, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 3711.9, "quote_volume": 301.03509, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 459.8, "quote_volume": 37.2438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 310.9, "quote_volume": 25.20588, "trades": 2, "taker_buy_quote": 9.32988}, {"ts": 1775169480000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 0.0813, "high": 0.0821, "low": 0.0813, "close": 0.082, "volume": 182869.5, "quote_volume": 14953.62441, "trades": 160, "taker_buy_quote": 12118.74462}, {"ts": 1775169600000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 3988.0, "quote_volume": 326.06819, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775169660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 867.6, "quote_volume": 70.88292, "trades": 6, "taker_buy_quote": 70.88292}, {"ts": 1775169720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1428.2, "quote_volume": 116.68394, "trades": 10, "taker_buy_quote": 116.68394}, {"ts": 1775169780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 790.9, "quote_volume": 64.61653, "trades": 5, "taker_buy_quote": 64.61653}, {"ts": 1775169840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2495.1, "quote_volume": 203.84967, "trades": 14, "taker_buy_quote": 203.84967}, {"ts": 1775169900000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0816, "volume": 62395.0, "quote_volume": 5085.53428, "trades": 116, "taker_buy_quote": 446.33414}, {"ts": 1775169960000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 20907.9, "quote_volume": 1704.01521, "trades": 66, "taker_buy_quote": 567.99486}, {"ts": 1775170020000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.0817, "high": 0.0821, "low": 0.0817, "close": 0.0819, "volume": 38421.3, "quote_volume": 3145.05615, "trades": 69, "taker_buy_quote": 2532.96831}, {"ts": 1775170140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 101.8, "quote_volume": 8.33742, "trades": 1, "taker_buy_quote": 8.33742}, {"ts": 1775170200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 39030.1, "quote_volume": 3204.97639, "trades": 22, "taker_buy_quote": 3174.98079}, {"ts": 1775170380000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 14026.8, "quote_volume": 1157.95737, "trades": 35, "taker_buy_quote": 1157.95737}, {"ts": 1775170440000, "open": 0.0827, "high": 0.0827, "low": 0.0821, "close": 0.0821, "volume": 48759.7, "quote_volume": 4019.62875, "trades": 76, "taker_buy_quote": 320.65271}, {"ts": 1775170500000, "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 7875.4, "quote_volume": 646.66474, "trades": 54, "taker_buy_quote": 49.84225}, {"ts": 1775170560000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 8664.3, "quote_volume": 712.17313, "trades": 56, "taker_buy_quote": 665.72136}, {"ts": 1775170620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 252.6, "quote_volume": 20.82138, "trades": 2, "taker_buy_quote": 5.8905}, {"ts": 1775170740000, "open": 0.0824, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 28286.1, "quote_volume": 2325.4438, "trades": 75, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 14972.4, "quote_volume": 1231.8252, "trades": 64, "taker_buy_quote": 624.90973}, {"ts": 1775170860000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 9047.6, "quote_volume": 744.61748, "trades": 33, "taker_buy_quote": 499.99719}, {"ts": 1775170920000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5701.5, "quote_volume": 469.2138, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775170980000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 7335.9, "quote_volume": 603.02471, "trades": 43, "taker_buy_quote": 82.42194}, {"ts": 1775171040000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 7781.5, "quote_volume": 640.99432, "trades": 8, "taker_buy_quote": 628.80247}, {"ts": 1775171100000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 164.7, "quote_volume": 13.54584, "trades": 2, "taker_buy_quote": 13.54584}, {"ts": 1775171160000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 7763.0, "quote_volume": 638.8699, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 1088.8, "quote_volume": 89.41462, "trades": 6, "taker_buy_quote": 11.2586}, {"ts": 1775171280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 10787.8, "quote_volume": 886.75716, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 247.1, "quote_volume": 20.33633, "trades": 1, "taker_buy_quote": 20.33633}, {"ts": 1775171400000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 5624.4, "quote_volume": 462.82465, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2169.0, "quote_volume": 178.5087, "trades": 15, "taker_buy_quote": 11.29979}, {"ts": 1775171520000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171580000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3627.5, "quote_volume": 299.99425, "trades": 7, "taker_buy_quote": 17.80531}, {"ts": 1775171700000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.0828, "volume": 13433.8, "quote_volume": 1114.16336, "trades": 48, "taker_buy_quote": 450.75272}, {"ts": 1775171760000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4970.8, "quote_volume": 411.81572, "trades": 25, "taker_buy_quote": 11.38217}, {"ts": 1775171820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 643.5, "quote_volume": 53.21745, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2838.1, "quote_volume": 235.23269, "trades": 21, "taker_buy_quote": 14.95516}, {"ts": 1775172060000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 7263.0, "quote_volume": 601.3764, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775172120000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172180000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 3023.6, "quote_volume": 251.20726, "trades": 7, "taker_buy_quote": 228.86571}, {"ts": 1775172240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 246.2, "quote_volume": 20.40998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 7612.4, "quote_volume": 631.06796, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2014.6, "quote_volume": 167.01034, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 5130.8, "quote_volume": 425.12747, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 194.0, "quote_volume": 16.0438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 458.6, "quote_volume": 37.97208, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 9576.9, "quote_volume": 792.00963, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 11619.4, "quote_volume": 962.08632, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 15764.8, "quote_volume": 1304.58231, "trades": 84, "taker_buy_quote": 99.99211}, {"ts": 1775172780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.0826, "high": 0.0826, "low": 0.082, "close": 0.0822, "volume": 79540.6, "quote_volume": 6535.81388, "trades": 109, "taker_buy_quote": 1390.31962}, {"ts": 1775172900000, "open": 0.0822, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 26573.2, "quote_volume": 2186.30618, "trades": 73, "taker_buy_quote": 512.81642}, {"ts": 1775172960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 10129.8, "quote_volume": 833.12062, "trades": 18, "taker_buy_quote": 669.26955}, {"ts": 1775173140000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 181.7, "quote_volume": 14.95391, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 52987.4, "quote_volume": 4346.41177, "trades": 81, "taker_buy_quote": 2081.83405}, {"ts": 1775173320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11226.0, "quote_volume": 925.0224, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 21871.9, "quote_volume": 1798.41139, "trades": 146, "taker_buy_quote": 724.71637}, {"ts": 1775173500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1574.2, "quote_volume": 129.39924, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775173560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 153.9, "quote_volume": 12.65058, "trades": 1, "taker_buy_quote": 12.65058}, {"ts": 1775173680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 11891.5, "quote_volume": 977.3753, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 12033.7, "quote_volume": 987.31109, "trades": 77, "taker_buy_quote": 370.4842}, {"ts": 1775173860000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 6168.1, "quote_volume": 506.867, "trades": 5, "taker_buy_quote": 506.867}, {"ts": 1775173920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0819, "volume": 16044.6, "quote_volume": 1318.09357, "trades": 98, "taker_buy_quote": 102.3643}, {"ts": 1775174040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2534.6, "quote_volume": 207.58374, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 734.2, "quote_volume": 60.2044, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775174160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 3864.9, "quote_volume": 316.27932, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775174400000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 383.5, "quote_volume": 31.45137, "trades": 2, "taker_buy_quote": 17.53656}, {"ts": 1775174460000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 17270.1, "quote_volume": 1410.47869, "trades": 24, "taker_buy_quote": 553.83341}, {"ts": 1775174520000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 6140.1, "quote_volume": 500.7858, "trades": 4, "taker_buy_quote": 18.51504}, {"ts": 1775174580000, "open": 0.0816, "high": 0.0821, "low": 0.0816, "close": 0.0816, "volume": 37951.8, "quote_volume": 3104.88757, "trades": 43, "taker_buy_quote": 2710.28487}, {"ts": 1775174640000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 9837.2, "quote_volume": 804.27703, "trades": 69, "taker_buy_quote": 366.63885}, {"ts": 1775174700000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 29494.2, "quote_volume": 2419.73956, "trades": 167, "taker_buy_quote": 644.87087}, {"ts": 1775174760000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 6257.1, "quote_volume": 513.8501, "trades": 18, "taker_buy_quote": 14.99328}, {"ts": 1775174820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 129.5, "quote_volume": 10.63195, "trades": 1, "taker_buy_quote": 10.63195}, {"ts": 1775174880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 13290.3, "quote_volume": 1087.48116, "trades": 15, "taker_buy_quote": 1087.48116}, {"ts": 1775174940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 7538.7, "quote_volume": 618.1734, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775175000000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 14472.6, "quote_volume": 1184.48226, "trades": 58, "taker_buy_quote": 510.71202}, {"ts": 1775175060000, "open": 0.0821, "high": 0.0826, "low": 0.0821, "close": 0.0825, "volume": 25280.4, "quote_volume": 2083.40797, "trades": 75, "taker_buy_quote": 842.02979}, {"ts": 1775175120000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 15171.1, "quote_volume": 1255.0496, "trades": 27, "taker_buy_quote": 1059.6593}, {"ts": 1775175180000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 15697.4, "quote_volume": 1301.48966, "trades": 87, "taker_buy_quote": 545.12379}, {"ts": 1775175240000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0825, "volume": 3554.1, "quote_volume": 293.54887, "trades": 10, "taker_buy_quote": 180.6585}, {"ts": 1775175300000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 8338.3, "quote_volume": 688.62681, "trades": 24, "taker_buy_quote": 220.98804}, {"ts": 1775175360000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4972.5, "quote_volume": 410.23125, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7293.5, "quote_volume": 600.50043, "trades": 50, "taker_buy_quote": 357.88155}, {"ts": 1775175480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 6489.5, "quote_volume": 535.38375, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775175660000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 926.9, "quote_volume": 76.15714, "trades": 3, "taker_buy_quote": 11.27233}, {"ts": 1775175720000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 9667.3, "quote_volume": 793.70805, "trades": 56, "taker_buy_quote": 793.70805}, {"ts": 1775175780000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3438.6, "quote_volume": 283.02764, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 194.0, "quote_volume": 15.9468, "trades": 1, "taker_buy_quote": 15.9468}, {"ts": 1775175900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 6004.7, "quote_volume": 494.18681, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775175960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 590.9, "quote_volume": 48.63107, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775176020000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 4603.2, "quote_volume": 377.8678, "trades": 29, "taker_buy_quote": 22.48974}, {"ts": 1775176080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 137.3, "quote_volume": 11.24487, "trades": 1, "taker_buy_quote": 11.24487}, {"ts": 1775176140000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 10239.5, "quote_volume": 838.83191, "trades": 17, "taker_buy_quote": 618.85081}, {"ts": 1775176200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2826.4, "quote_volume": 232.04744, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775176260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 913.5, "quote_volume": 74.99835, "trades": 1, "taker_buy_quote": 74.99835}, {"ts": 1775176320000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 128.6, "quote_volume": 10.57092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 8327.1, "quote_volume": 683.65491, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 6129.9, "quote_volume": 502.6518, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775176680000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 22857.7, "quote_volume": 1881.0077, "trades": 70, "taker_buy_quote": 1237.03602}, {"ts": 1775176800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 95.8, "quote_volume": 7.89392, "trades": 1, "taker_buy_quote": 7.89392}, {"ts": 1775176860000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 7729.0, "quote_volume": 636.8696, "trades": 51, "taker_buy_quote": 636.8696}, {"ts": 1775176920000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 14269.8, "quote_volume": 1182.11618, "trades": 57, "taker_buy_quote": 521.8193}, {"ts": 1775176980000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 9009.9, "quote_volume": 746.99644, "trades": 38, "taker_buy_quote": 280.52531}, {"ts": 1775177040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5414.3, "quote_volume": 448.30404, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5245.9, "quote_volume": 434.20296, "trades": 20, "taker_buy_quote": 290.54891}, {"ts": 1775177160000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 7133.0, "quote_volume": 590.4424, "trades": 52, "taker_buy_quote": 112.62086}, {"ts": 1775177220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 9227.0, "quote_volume": 763.9956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 15403.1, "quote_volume": 1277.17199, "trades": 71, "taker_buy_quote": 910.95295}, {"ts": 1775177400000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 74.0, "quote_volume": 6.142, "trades": 1, "taker_buy_quote": 6.142}, {"ts": 1775177460000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 7398.8, "quote_volume": 613.98736, "trades": 44, "taker_buy_quote": 7.26336}, {"ts": 1775177520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1833.5, "quote_volume": 151.99715, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775177580000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 5119.2, "quote_volume": 424.12892, "trades": 4, "taker_buy_quote": 319.61266}, {"ts": 1775177640000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 16077.4, "quote_volume": 1330.80096, "trades": 20, "taker_buy_quote": 45.47376}, {"ts": 1775177700000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 9611.4, "quote_volume": 797.71874, "trades": 48, "taker_buy_quote": 797.71874}, {"ts": 1775177760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177820000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 39778.9, "quote_volume": 3305.09718, "trades": 144, "taker_buy_quote": 1153.0125}, {"ts": 1775177880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 375.1, "quote_volume": 31.17081, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775177940000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178060000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 21070.7, "quote_volume": 1761.32411, "trades": 140, "taker_buy_quote": 148.79186}, {"ts": 1775178120000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 4700.9, "quote_volume": 392.14334, "trades": 29, "taker_buy_quote": 392.14334}, {"ts": 1775178180000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 12890.9, "quote_volume": 1077.7357, "trades": 41, "taker_buy_quote": 693.10072}, {"ts": 1775178240000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 40536.6, "quote_volume": 3377.36665, "trades": 33, "taker_buy_quote": 2370.62105}, {"ts": 1775178300000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 158.4, "quote_volume": 13.19472, "trades": 2, "taker_buy_quote": 13.19472}, {"ts": 1775178360000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 519.1, "quote_volume": 43.24103, "trades": 3, "taker_buy_quote": 43.24103}, {"ts": 1775178420000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 3195.5, "quote_volume": 266.57335, "trades": 11, "taker_buy_quote": 266.57335}, {"ts": 1775178480000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 686.5, "quote_volume": 57.29529, "trades": 5, "taker_buy_quote": 11.43709}, {"ts": 1775178540000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 10022.6, "quote_volume": 833.9174, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 15500.4, "quote_volume": 1285.47514, "trades": 20, "taker_buy_quote": 1084.78124}, {"ts": 1775178660000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 81.1, "quote_volume": 6.72319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 6141.1, "quote_volume": 508.67099, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775178840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4293.8, "quote_volume": 355.52664, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 19919.9, "quote_volume": 1644.5381, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 818.5, "quote_volume": 67.4444, "trades": 4, "taker_buy_quote": 67.4444}, {"ts": 1775179140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4112.1, "quote_volume": 338.83704, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 10872.7, "quote_volume": 898.54812, "trades": 81, "taker_buy_quote": 39.59957}, {"ts": 1775179260000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 7355.9, "quote_volume": 608.69306, "trades": 7, "taker_buy_quote": 108.1845}, {"ts": 1775179320000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 25774.8, "quote_volume": 2132.01034, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.0825, "high": 0.0831, "low": 0.0825, "close": 0.083, "volume": 16047.6, "quote_volume": 1330.79901, "trades": 20, "taker_buy_quote": 352.64331}, {"ts": 1775179440000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 11641.4, "quote_volume": 965.00992, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4996.2, "quote_volume": 414.18498, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775179560000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 5303.1, "quote_volume": 439.26383, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 4102.8, "quote_volume": 339.54998, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775179680000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 5799.4, "quote_volume": 479.81432, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 5769.4, "quote_volume": 477.60895, "trades": 33, "taker_buy_quote": 103.8726}, {"ts": 1775179800000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 10347.5, "quote_volume": 860.37584, "trades": 33, "taker_buy_quote": 430.39151}, {"ts": 1775179860000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 6351.4, "quote_volume": 528.54512, "trades": 33, "taker_buy_quote": 145.97492}, {"ts": 1775179920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3664.5, "quote_volume": 305.25285, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775179980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 5153.4, "quote_volume": 429.27822, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 5029.5, "quote_volume": 419.4603, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4725.4, "quote_volume": 393.37101, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775180160000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 1749.1, "quote_volume": 146.13039, "trades": 4, "taker_buy_quote": 125.32205}, {"ts": 1775180220000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 16530.7, "quote_volume": 1381.96652, "trades": 8, "taker_buy_quote": 1381.96652}, {"ts": 1775180280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180400000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180460000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180520000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 5486.6, "quote_volume": 457.39894, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1305.0, "quote_volume": 108.9675, "trades": 1, "taker_buy_quote": 108.9675}, {"ts": 1775180700000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 5040.4, "quote_volume": 420.70188, "trades": 7, "taker_buy_quote": 34.33873}, {"ts": 1775180760000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 2776.4, "quote_volume": 232.09192, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775180820000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 6591.3, "quote_volume": 551.00351, "trades": 45, "taker_buy_quote": 62.92052}, {"ts": 1775180880000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 100.9, "quote_volume": 8.42515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1835.0, "quote_volume": 153.406, "trades": 2, "taker_buy_quote": 153.406}, {"ts": 1775181000000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 5225.6, "quote_volume": 437.3134, "trades": 5, "taker_buy_quote": 437.3134}, {"ts": 1775181060000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 20929.9, "quote_volume": 1756.07526, "trades": 43, "taker_buy_quote": 1046.44275}, {"ts": 1775181120000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 22830.4, "quote_volume": 1918.12392, "trades": 64, "taker_buy_quote": 353.77488}, {"ts": 1775181240000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 5420.1, "quote_volume": 455.2884, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 9311.5, "quote_volume": 778.428, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775181660000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2509.9, "quote_volume": 209.82764, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 614.9, "quote_volume": 51.34415, "trades": 2, "taker_buy_quote": 27.0206}, {"ts": 1775181780000, "open": 0.0836, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 29841.1, "quote_volume": 2495.2262, "trades": 48, "taker_buy_quote": 1996.22709}, {"ts": 1775181840000, "open": 0.0833, "high": 0.0834, "low": 0.0829, "close": 0.0833, "volume": 63009.2, "quote_volume": 5240.23226, "trades": 125, "taker_buy_quote": 2846.06627}, {"ts": 1775181900000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 13917.6, "quote_volume": 1159.88368, "trades": 63, "taker_buy_quote": 135.85026}, {"ts": 1775181960000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 3841.0, "quote_volume": 320.7235, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 77.0, "quote_volume": 6.468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 7563.6, "quote_volume": 635.99136, "trades": 53, "taker_buy_quote": 67.12214}, {"ts": 1775182260000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 5606.6, "quote_volume": 470.9544, "trades": 23, "taker_buy_quote": 247.0104}, {"ts": 1775182320000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 137.3, "quote_volume": 11.5332, "trades": 1, "taker_buy_quote": 11.5332}, {"ts": 1775182380000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 7234.3, "quote_volume": 608.70891, "trades": 6, "taker_buy_quote": 608.70891}, {"ts": 1775182440000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 15505.1, "quote_volume": 1311.57701, "trades": 29, "taker_buy_quote": 167.90345}, {"ts": 1775182500000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 26560.1, "quote_volume": 2239.48354, "trades": 50, "taker_buy_quote": 265.10442}, {"ts": 1775182560000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 7936.6, "quote_volume": 670.69192, "trades": 6, "taker_buy_quote": 657.00364}, {"ts": 1775182620000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 5109.6, "quote_volume": 432.53528, "trades": 20, "taker_buy_quote": 222.86264}, {"ts": 1775182680000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182800000, "open": 0.0848, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 4999.9, "quote_volume": 424.29807, "trades": 15, "taker_buy_quote": 290.29524}, {"ts": 1775182860000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 391.8, "quote_volume": 33.22464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1036.6, "quote_volume": 87.69636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 12979.9, "quote_volume": 1098.0167, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183100000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 200.3, "quote_volume": 16.90532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 127.5, "quote_volume": 10.761, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 183.7, "quote_volume": 15.46754, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 3524.9, "quote_volume": 297.14907, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 191.7, "quote_volume": 16.14114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183640000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 480.9, "quote_volume": 40.63605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184000000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184060000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 117.8, "quote_volume": 9.98944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 4355.5, "quote_volume": 368.91085, "trades": 3, "taker_buy_quote": 368.91085}, {"ts": 1775184180000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 3838.9, "quote_volume": 325.92261, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1767.5, "quote_volume": 149.87256, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 0.0847, "high": 0.0847, "low": 0.0841, "close": 0.0841, "volume": 70551.4, "quote_volume": 5951.01264, "trades": 81, "taker_buy_quote": 1640.87124}, {"ts": 1775184360000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2233.3, "quote_volume": 188.26719, "trades": 11, "taker_buy_quote": 188.26719}, {"ts": 1775184420000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 1340.7, "quote_volume": 112.66589, "trades": 3, "taker_buy_quote": 11.56066}, {"ts": 1775184480000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 7539.4, "quote_volume": 637.83324, "trades": 3, "taker_buy_quote": 637.83324}, {"ts": 1775184600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1776.0, "quote_volume": 150.4272, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775184660000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 3336.3, "quote_volume": 283.54834, "trades": 4, "taker_buy_quote": 267.7925}, {"ts": 1775184720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2314.6, "quote_volume": 196.27808, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775184780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1409.7, "quote_volume": 119.96547, "trades": 1, "taker_buy_quote": 119.96547}, {"ts": 1775184840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 352.9, "quote_volume": 30.03179, "trades": 1, "taker_buy_quote": 30.03179}, {"ts": 1775184900000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 17670.1, "quote_volume": 1506.36349, "trades": 42, "taker_buy_quote": 999.99986}, {"ts": 1775184960000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 5044.7, "quote_volume": 430.30009, "trades": 36, "taker_buy_quote": 19.99214}, {"ts": 1775185020000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1593.7, "quote_volume": 135.78324, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 9656.2, "quote_volume": 822.28015, "trades": 69, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185200000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 15941.4, "quote_volume": 1356.83459, "trades": 59, "taker_buy_quote": 95.33028}, {"ts": 1775185260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185320000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 143.6, "quote_volume": 12.16292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185440000, "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 33710.9, "quote_volume": 2853.25811, "trades": 39, "taker_buy_quote": 971.8858}, {"ts": 1775185500000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 4273.6, "quote_volume": 361.954, "trades": 5, "taker_buy_quote": 353.5378}, {"ts": 1775185560000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185620000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 79.2, "quote_volume": 6.6924, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775185680000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1486.7, "quote_volume": 126.01783, "trades": 5, "taker_buy_quote": 91.62963}, {"ts": 1775185740000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 7535.6, "quote_volume": 638.48043, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775185800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 5256.9, "quote_volume": 444.73374, "trades": 10, "taker_buy_quote": 444.73374}, {"ts": 1775185860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2391.8, "quote_volume": 202.58546, "trades": 1, "taker_buy_quote": 202.58546}, {"ts": 1775185980000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1608.7, "quote_volume": 136.40403, "trades": 12, "taker_buy_quote": 11.62931}, {"ts": 1775186100000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1095.6, "quote_volume": 92.90688, "trades": 7, "taker_buy_quote": 92.90688}, {"ts": 1775186160000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1222.1, "quote_volume": 103.63408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186220000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 4189.5, "quote_volume": 354.4317, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 137.3, "quote_volume": 11.62931, "trades": 1, "taker_buy_quote": 11.62931}, {"ts": 1775186400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1715.2, "quote_volume": 145.27744, "trades": 2, "taker_buy_quote": 137.4681}, {"ts": 1775186460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186520000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 877.5, "quote_volume": 74.2365, "trades": 6, "taker_buy_quote": 74.2365}, {"ts": 1775186580000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 5607.8, "quote_volume": 475.49468, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 12623.8, "quote_volume": 1068.4057, "trades": 13, "taker_buy_quote": 11.64304}, {"ts": 1775187000000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 5491.9, "quote_volume": 465.69939, "trades": 5, "taker_buy_quote": 459.86515}, {"ts": 1775187180000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 471.4, "quote_volume": 39.97472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775187240000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 7369.1, "quote_volume": 624.39327, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 7803.6, "quote_volume": 660.70392, "trades": 44, "taker_buy_quote": 110.403}, {"ts": 1775187360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187600000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 2003.5, "quote_volume": 169.48193, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775187660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 5430.2, "quote_volume": 458.87556, "trades": 35, "taker_buy_quote": 458.87556}, {"ts": 1775187900000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0843, "volume": 82140.8, "quote_volume": 6925.19776, "trades": 89, "taker_buy_quote": 1572.75054}, {"ts": 1775187960000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 17737.8, "quote_volume": 1491.40598, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 83207.1, "quote_volume": 6997.01155, "trades": 68, "taker_buy_quote": 3780.09241}, {"ts": 1775188140000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 357.1, "quote_volume": 30.03211, "trades": 2, "taker_buy_quote": 30.03211}, {"ts": 1775188200000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 137.3, "quote_volume": 11.54693, "trades": 1, "taker_buy_quote": 11.54693}, {"ts": 1775188260000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1829.4, "quote_volume": 154.03548, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775188320000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 329.9, "quote_volume": 27.7116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2432.8, "quote_volume": 204.59848, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775188620000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 740.0, "quote_volume": 62.234, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 757.6, "quote_volume": 63.94144, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 272.9, "quote_volume": 23.07181, "trades": 3, "taker_buy_quote": 9.94896}, {"ts": 1775188860000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 3924.0, "quote_volume": 331.52614, "trades": 30, "taker_buy_quote": 17.85485}, {"ts": 1775188920000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 5508.5, "quote_volume": 465.791, "trades": 29, "taker_buy_quote": 213.87115}, {"ts": 1775188980000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 672.9, "quote_volume": 56.79276, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1337.2, "quote_volume": 112.85968, "trades": 10, "taker_buy_quote": 11.83288}, {"ts": 1775189100000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189220000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0847, "volume": 35277.7, "quote_volume": 2990.33818, "trades": 25, "taker_buy_quote": 1909.40435}, {"ts": 1775189280000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 5664.9, "quote_volume": 480.38352, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.0849, "high": 0.0854, "low": 0.0849, "close": 0.0852, "volume": 50072.6, "quote_volume": 4261.40625, "trades": 30, "taker_buy_quote": 3653.17197}, {"ts": 1775189400000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 310.5, "quote_volume": 26.491, "trades": 2, "taker_buy_quote": 15.5428}, {"ts": 1775189460000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 7645.9, "quote_volume": 650.08773, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775189520000, "open": 0.085, "high": 0.0855, "low": 0.085, "close": 0.0853, "volume": 16646.1, "quote_volume": 1421.33724, "trades": 28, "taker_buy_quote": 562.2073}, {"ts": 1775189580000, "open": 0.0853, "high": 0.0853, "low": 0.0849, "close": 0.0849, "volume": 22867.5, "quote_volume": 1944.38705, "trades": 39, "taker_buy_quote": 154.62331}, {"ts": 1775189640000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2574.0, "quote_volume": 219.0474, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 5202.8, "quote_volume": 442.7377, "trades": 7, "taker_buy_quote": 403.25486}, {"ts": 1775189820000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 11198.6, "quote_volume": 956.75713, "trades": 22, "taker_buy_quote": 735.23807}, {"ts": 1775189940000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 234.1, "quote_volume": 19.99214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 234.1, "quote_volume": 19.8985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 6623.1, "quote_volume": 565.39842, "trades": 9, "taker_buy_quote": 565.39842}, {"ts": 1775190120000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 6735.1, "quote_volume": 575.17754, "trades": 11, "taker_buy_quote": 417.97322}, {"ts": 1775190180000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190240000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 41373.0, "quote_volume": 3538.74864, "trades": 93, "taker_buy_quote": 1993.88565}, {"ts": 1775190300000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 6086.5, "quote_volume": 520.4779, "trades": 36, "taker_buy_quote": 52.81}, {"ts": 1775190420000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 14549.8, "quote_volume": 1244.31497, "trades": 71, "taker_buy_quote": 533.53637}, {"ts": 1775190480000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 394.3, "quote_volume": 33.71265, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775190540000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 3210.8, "quote_volume": 274.13048, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775190600000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 6214.5, "quote_volume": 530.12585, "trades": 39, "taker_buy_quote": 24.10919}, {"ts": 1775190660000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 3704.5, "quote_volume": 315.41486, "trades": 17, "taker_buy_quote": 62.6875}, {"ts": 1775190720000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190780000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191020000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 6382.2, "quote_volume": 544.02308, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 86.6, "quote_volume": 7.361, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191200000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 335.7, "quote_volume": 28.60164, "trades": 3, "taker_buy_quote": 28.60164}, {"ts": 1775191260000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191320000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 11778.4, "quote_volume": 1000.99704, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2733.7, "quote_volume": 232.09113, "trades": 21, "taker_buy_quote": 11.65677}, {"ts": 1775191440000, "open": 0.0849, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 42522.4, "quote_volume": 3601.97682, "trades": 37, "taker_buy_quote": 192.11654}, {"ts": 1775191500000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 6555.0, "quote_volume": 555.2085, "trades": 44, "taker_buy_quote": 555.2085}, {"ts": 1775191560000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 6334.6, "quote_volume": 537.72921, "trades": 49, "taker_buy_quote": 11.66848}, {"ts": 1775191620000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 2320.9, "quote_volume": 196.83543, "trades": 18, "taker_buy_quote": 19.62039}, {"ts": 1775191680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 4627.2, "quote_volume": 393.312, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191860000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 2900.3, "quote_volume": 246.07594, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 305.0, "quote_volume": 25.864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775191980000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1734.4, "quote_volume": 147.05799, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192040000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 332.4, "quote_volume": 28.18752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192100000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 13799.2, "quote_volume": 1170.78481, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 7380.3, "quote_volume": 626.51328, "trades": 40, "taker_buy_quote": 110.7945}, {"ts": 1775192220000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 7289.2, "quote_volume": 619.67757, "trades": 45, "taker_buy_quote": 619.67757}, {"ts": 1775192280000, "open": 0.0852, "high": 0.086, "low": 0.0852, "close": 0.0858, "volume": 174135.1, "quote_volume": 14894.26902, "trades": 195, "taker_buy_quote": 11322.34264}, {"ts": 1775192340000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 204.4, "quote_volume": 17.51708, "trades": 1, "taker_buy_quote": 17.51708}, {"ts": 1775192400000, "open": 0.0856, "high": 0.0856, "low": 0.0848, "close": 0.0848, "volume": 148745.9, "quote_volume": 12674.73073, "trades": 140, "taker_buy_quote": 496.8329}, {"ts": 1775192460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 472.3, "quote_volume": 40.09827, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775192520000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 210.1, "quote_volume": 17.84477, "trades": 2, "taker_buy_quote": 17.84477}, {"ts": 1775192580000, "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0852, "volume": 14400.0, "quote_volume": 1223.34717, "trades": 18, "taker_buy_quote": 1019.64857}, {"ts": 1775192640000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1604.8, "quote_volume": 136.72896, "trades": 3, "taker_buy_quote": 127.99596}, {"ts": 1775192700000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 14539.3, "quote_volume": 1235.79218, "trades": 95, "taker_buy_quote": 608.6765}, {"ts": 1775192760000, "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 42643.9, "quote_volume": 3617.62006, "trades": 75, "taker_buy_quote": 2993.02029}, {"ts": 1775192820000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 1590.9, "quote_volume": 135.24412, "trades": 7, "taker_buy_quote": 135.24412}, {"ts": 1775192880000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 470.4, "quote_volume": 40.03104, "trades": 3, "taker_buy_quote": 30.0403}, {"ts": 1775192940000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 6255.5, "quote_volume": 533.49567, "trades": 6, "taker_buy_quote": 210.23426}, {"ts": 1775193000000, "open": 0.0853, "high": 0.0854, "low": 0.085, "close": 0.0851, "volume": 24048.9, "quote_volume": 2048.42225, "trades": 76, "taker_buy_quote": 37.54342}, {"ts": 1775193060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1778.4, "quote_volume": 151.87536, "trades": 3, "taker_buy_quote": 140.89292}, {"ts": 1775193180000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0858, "volume": 8623.7, "quote_volume": 738.27429, "trades": 9, "taker_buy_quote": 738.27429}, {"ts": 1775193240000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 10505.8, "quote_volume": 902.52568, "trades": 43, "taker_buy_quote": 218.65048}, {"ts": 1775193300000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 18869.3, "quote_volume": 1621.85019, "trades": 39, "taker_buy_quote": 818.92205}, {"ts": 1775193360000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 971.6, "quote_volume": 83.44758, "trades": 2, "taker_buy_quote": 72.4137}, {"ts": 1775193420000, "open": 0.0859, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 31109.9, "quote_volume": 2680.25802, "trades": 40, "taker_buy_quote": 1714.1015}, {"ts": 1775193480000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2728.8, "quote_volume": 234.6768, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775193540000, "open": 0.0861, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 5126.1, "quote_volume": 441.50043, "trades": 16, "taker_buy_quote": 94.19612}, {"ts": 1775193600000, "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.086, "volume": 11154.3, "quote_volume": 961.74187, "trades": 75, "taker_buy_quote": 267.67427}, {"ts": 1775193660000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 13101.6, "quote_volume": 1127.78918, "trades": 70, "taker_buy_quote": 313.642}, {"ts": 1775193720000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 40653.3, "quote_volume": 3492.33379, "trades": 66, "taker_buy_quote": 325.81945}, {"ts": 1775193780000, "open": 0.0858, "high": 0.0858, "low": 0.0847, "close": 0.0848, "volume": 70771.8, "quote_volume": 6031.43718, "trades": 94, "taker_buy_quote": 1935.36641}, {"ts": 1775193840000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 27335.9, "quote_volume": 2319.54841, "trades": 77, "taker_buy_quote": 542.98389}, {"ts": 1775193900000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 69446.8, "quote_volume": 5879.39353, "trades": 106, "taker_buy_quote": 1214.6028}, {"ts": 1775193960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3485.5, "quote_volume": 295.22185, "trades": 23, "taker_buy_quote": 295.22185}, {"ts": 1775194020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 4578.6, "quote_volume": 388.72314, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775194080000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 110.6, "quote_volume": 9.37888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 6856.9, "quote_volume": 581.6163, "trades": 50, "taker_buy_quote": 128.35182}, {"ts": 1775194200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194260000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2384.5, "quote_volume": 202.58478, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775194320000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 3208.8, "quote_volume": 272.45458, "trades": 20, "taker_buy_quote": 23.341}, {"ts": 1775194380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 6703.4, "quote_volume": 569.789, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775194440000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 5214.0, "quote_volume": 443.43635, "trades": 18, "taker_buy_quote": 333.66586}, {"ts": 1775194500000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 747.7, "quote_volume": 63.56823, "trades": 7, "taker_buy_quote": 11.68423}, {"ts": 1775194560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2289.2, "quote_volume": 194.35308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194620000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 291.0, "quote_volume": 24.7059, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 115.1, "quote_volume": 9.7835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1160.3, "quote_volume": 98.6255, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775194800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194860000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 2021.4, "quote_volume": 171.86524, "trades": 3, "taker_buy_quote": 171.86524}, {"ts": 1775194920000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 8523.8, "quote_volume": 722.34043, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775194980000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 6434.5, "quote_volume": 544.66768, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775195100000, "open": 0.0847, "high": 0.0847, "low": 0.0842, "close": 0.0844, "volume": 45101.9, "quote_volume": 3808.79111, "trades": 62, "taker_buy_quote": 174.55524}, {"ts": 1775195160000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 6700.2, "quote_volume": 564.93269, "trades": 39, "taker_buy_quote": 105.8798}, {"ts": 1775195220000, "open": 0.0842, "high": 0.0845, "low": 0.0833, "close": 0.0838, "volume": 268379.5, "quote_volume": 22489.88667, "trades": 380, "taker_buy_quote": 8995.70756}, {"ts": 1775195280000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 3355.9, "quote_volume": 281.22442, "trades": 8, "taker_buy_quote": 259.09284}, {"ts": 1775195340000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 10396.2, "quote_volume": 870.16194, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 477.3, "quote_volume": 40.0932, "trades": 1, "taker_buy_quote": 40.0932}, {"ts": 1775195460000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 6649.5, "quote_volume": 558.558, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775195520000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2037.6, "quote_volume": 171.1584, "trades": 13, "taker_buy_quote": 171.1584}, {"ts": 1775195580000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 951.2, "quote_volume": 79.80568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 2010.4, "quote_volume": 168.80809, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 4565.3, "quote_volume": 381.72621, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 4571.4, "quote_volume": 382.16904, "trades": 27, "taker_buy_quote": 68.90312}, {"ts": 1775195880000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 30892.7, "quote_volume": 2578.15421, "trades": 35, "taker_buy_quote": 114.87222}, {"ts": 1775195940000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 5110.6, "quote_volume": 426.15561, "trades": 6, "taker_buy_quote": 18.4702}, {"ts": 1775196000000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 14285.0, "quote_volume": 1196.37347, "trades": 54, "taker_buy_quote": 961.51095}, {"ts": 1775196060000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 2431.5, "quote_volume": 203.96714, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775196120000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 10039.8, "quote_volume": 841.18222, "trades": 59, "taker_buy_quote": 36.4861}, {"ts": 1775196180000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 3161.6, "quote_volume": 264.94021, "trades": 25, "taker_buy_quote": 129.01014}, {"ts": 1775196240000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 7909.5, "quote_volume": 664.06433, "trades": 35, "taker_buy_quote": 384.1152}, {"ts": 1775196300000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 4029.7, "quote_volume": 337.85345, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775196360000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196540000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 6767.0, "quote_volume": 567.69406, "trades": 36, "taker_buy_quote": 109.62}, {"ts": 1775196600000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 477.6, "quote_volume": 39.97512, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775196660000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196720000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 2056.5, "quote_volume": 171.86116, "trades": 6, "taker_buy_quote": 11.33814}, {"ts": 1775196780000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1270.5, "quote_volume": 106.2138, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196900000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 24032.0, "quote_volume": 2015.79625, "trades": 55, "taker_buy_quote": 1921.45651}, {"ts": 1775196960000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 269.3, "quote_volume": 22.6212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197020000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 139.9, "quote_volume": 11.77958, "trades": 1, "taker_buy_quote": 11.77958}, {"ts": 1775197080000, "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 21072.8, "quote_volume": 1770.74171, "trades": 64, "taker_buy_quote": 57.47822}, {"ts": 1775197140000, "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0838, "volume": 50537.9, "quote_volume": 4230.22107, "trades": 74, "taker_buy_quote": 1797.23387}, {"ts": 1775197200000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 16365.7, "quote_volume": 1369.25518, "trades": 57, "taker_buy_quote": 105.62436}, {"ts": 1775197260000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 253.6, "quote_volume": 21.1756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197320000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 2718.0, "quote_volume": 227.37281, "trades": 18, "taker_buy_quote": 32.14917}, {"ts": 1775197380000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 128.7, "quote_volume": 10.77219, "trades": 2, "taker_buy_quote": 0.00837}, {"ts": 1775197440000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 3549.2, "quote_volume": 297.01312, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1489.0, "quote_volume": 124.4804, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775197560000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2769.1, "quote_volume": 231.49676, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775197620000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 5537.2, "quote_volume": 463.41555, "trades": 37, "taker_buy_quote": 385.09533}, {"ts": 1775197680000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 142.4, "quote_volume": 11.90464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 13639.2, "quote_volume": 1142.52947, "trades": 60, "taker_buy_quote": 510.66183}, {"ts": 1775197860000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 5121.6, "quote_volume": 428.16576, "trades": 1, "taker_buy_quote": 428.16576}, {"ts": 1775197920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1644.5, "quote_volume": 137.31575, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775197980000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 4034.8, "quote_volume": 336.67169, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775198040000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 7567.2, "quote_volume": 630.4107, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775198100000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 3269.8, "quote_volume": 272.61475, "trades": 5, "taker_buy_quote": 217.674}, {"ts": 1775198160000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198220000, "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.084, "volume": 62021.4, "quote_volume": 5201.75291, "trades": 73, "taker_buy_quote": 4204.26073}, {"ts": 1775198280000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198340000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 6406.1, "quote_volume": 538.17742, "trades": 11, "taker_buy_quote": 427.76502}, {"ts": 1775198460000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 90.9, "quote_volume": 7.64469, "trades": 1, "taker_buy_quote": 7.64469}, {"ts": 1775198520000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 4039.5, "quote_volume": 339.318, "trades": 28, "taker_buy_quote": 339.318}, {"ts": 1775198580000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 12005.6, "quote_volume": 1010.8597, "trades": 13, "taker_buy_quote": 335.09576}, {"ts": 1775198640000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198700000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 0.0845, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 67022.6, "quote_volume": 5671.06498, "trades": 108, "taker_buy_quote": 4061.63019}, {"ts": 1775198820000, "open": 0.0845, "high": 0.0853, "low": 0.0845, "close": 0.085, "volume": 120103.1, "quote_volume": 10198.75919, "trades": 183, "taker_buy_quote": 8259.06805}, {"ts": 1775198880000, "open": 0.085, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 28701.7, "quote_volume": 2446.5505, "trades": 53, "taker_buy_quote": 2026.20949}, {"ts": 1775198940000, "open": 0.0854, "high": 0.0854, "low": 0.0845, "close": 0.0851, "volume": 154508.8, "quote_volume": 13141.88673, "trades": 135, "taker_buy_quote": 4740.10921}, {"ts": 1775199000000, "open": 0.0853, "high": 0.0855, "low": 0.0849, "close": 0.085, "volume": 45386.7, "quote_volume": 3868.16686, "trades": 71, "taker_buy_quote": 1999.99553}, {"ts": 1775199060000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 11721.1, "quote_volume": 993.02543, "trades": 59, "taker_buy_quote": 74.38614}, {"ts": 1775199120000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 27193.9, "quote_volume": 2301.90059, "trades": 51, "taker_buy_quote": 10.51126}, {"ts": 1775199180000, "open": 0.0848, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 47525.2, "quote_volume": 4025.77005, "trades": 32, "taker_buy_quote": 459.83631}, {"ts": 1775199240000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 3254.7, "quote_volume": 275.82459, "trades": 14, "taker_buy_quote": 275.82459}, {"ts": 1775199300000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 522.6, "quote_volume": 44.38114, "trades": 5, "taker_buy_quote": 44.38114}, {"ts": 1775199360000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 1509.2, "quote_volume": 128.39553, "trades": 2, "taker_buy_quote": 128.39553}, {"ts": 1775199420000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 122648.5, "quote_volume": 10399.02505, "trades": 32, "taker_buy_quote": 52.43777}, {"ts": 1775199480000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 13522.9, "quote_volume": 1142.25543, "trades": 43, "taker_buy_quote": 268.29595}, {"ts": 1775199540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 236.7, "quote_volume": 20.02482, "trades": 2, "taker_buy_quote": 20.02482}, {"ts": 1775199600000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 4094.4, "quote_volume": 346.78328, "trades": 23, "taker_buy_quote": 118.11022}, {"ts": 1775199660000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 6895.5, "quote_volume": 584.00112, "trades": 38, "taker_buy_quote": 499.99257}, {"ts": 1775199720000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 8319.3, "quote_volume": 704.65894, "trades": 52, "taker_buy_quote": 10.5152}, {"ts": 1775199780000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 436.8, "quote_volume": 37.02824, "trades": 3, "taker_buy_quote": 27.04728}, {"ts": 1775199840000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 5962.1, "quote_volume": 505.58608, "trades": 2, "taker_buy_quote": 476.152}, {"ts": 1775199900000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 4403.7, "quote_volume": 373.29086, "trades": 15, "taker_buy_quote": 259.52318}, {"ts": 1775200020000, "open": 0.0849, "high": 0.0855, "low": 0.0849, "close": 0.0854, "volume": 17369.9, "quote_volume": 1480.17777, "trades": 37, "taker_buy_quote": 983.5576}, {"ts": 1775200080000, "open": 0.0854, "high": 0.0857, "low": 0.0851, "close": 0.0857, "volume": 53612.0, "quote_volume": 4578.30841, "trades": 62, "taker_buy_quote": 2602.17425}, {"ts": 1775200140000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 17624.0, "quote_volume": 1504.44714, "trades": 48, "taker_buy_quote": 601.35052}, {"ts": 1775200200000, "open": 0.0854, "high": 0.086, "low": 0.0851, "close": 0.0859, "volume": 102274.8, "quote_volume": 8756.5537, "trades": 176, "taker_buy_quote": 7521.72977}, {"ts": 1775200260000, "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 146002.1, "quote_volume": 12599.43369, "trades": 247, "taker_buy_quote": 7653.23012}, {"ts": 1775200320000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0863, "volume": 62833.7, "quote_volume": 5427.97691, "trades": 142, "taker_buy_quote": 3824.54141}, {"ts": 1775200380000, "open": 0.0864, "high": 0.0869, "low": 0.0863, "close": 0.0868, "volume": 78223.8, "quote_volume": 6775.43611, "trades": 258, "taker_buy_quote": 5111.59262}, {"ts": 1775200440000, "open": 0.0869, "high": 0.0876, "low": 0.0869, "close": 0.0874, "volume": 118898.5, "quote_volume": 10372.25423, "trades": 293, "taker_buy_quote": 7644.54953}, {"ts": 1775200500000, "open": 0.0872, "high": 0.0875, "low": 0.0867, "close": 0.0874, "volume": 71032.0, "quote_volume": 6185.11015, "trades": 302, "taker_buy_quote": 3927.70267}, {"ts": 1775200560000, "open": 0.0872, "high": 0.0873, "low": 0.0868, "close": 0.0871, "volume": 33353.1, "quote_volume": 2905.17025, "trades": 122, "taker_buy_quote": 1812.1294}, {"ts": 1775200620000, "open": 0.087, "high": 0.0876, "low": 0.0868, "close": 0.0875, "volume": 34059.7, "quote_volume": 2968.53054, "trades": 171, "taker_buy_quote": 2695.85761}, {"ts": 1775200680000, "open": 0.0873, "high": 0.0873, "low": 0.0868, "close": 0.0871, "volume": 106205.4, "quote_volume": 9247.34456, "trades": 279, "taker_buy_quote": 3601.1659}, {"ts": 1775200740000, "open": 0.0871, "high": 0.0885, "low": 0.0871, "close": 0.0885, "volume": 268021.8, "quote_volume": 23629.60661, "trades": 172, "taker_buy_quote": 22353.11234}, {"ts": 1775200800000, "open": 0.0884, "high": 0.0896, "low": 0.0878, "close": 0.088, "volume": 551798.2, "quote_volume": 49043.24454, "trades": 1280, "taker_buy_quote": 36036.73775}, {"ts": 1775200860000, "open": 0.088, "high": 0.09, "low": 0.0877, "close": 0.089, "volume": 340844.9, "quote_volume": 30204.81159, "trades": 957, "taker_buy_quote": 22795.10239}, {"ts": 1775200920000, "open": 0.089, "high": 0.0902, "low": 0.0882, "close": 0.0898, "volume": 354228.9, "quote_volume": 31577.94953, "trades": 1208, "taker_buy_quote": 25232.94042}, {"ts": 1775200980000, "open": 0.0897, "high": 0.0909, "low": 0.0887, "close": 0.0905, "volume": 610609.9, "quote_volume": 54746.04022, "trades": 1743, "taker_buy_quote": 39242.94827}, {"ts": 1775201040000, "open": 0.0904, "high": 0.091, "low": 0.09, "close": 0.0903, "volume": 292432.9, "quote_volume": 26407.03085, "trades": 1150, "taker_buy_quote": 19187.73245}, {"ts": 1775201100000, "open": 0.0901, "high": 0.0902, "low": 0.0877, "close": 0.0885, "volume": 392660.6, "quote_volume": 35080.34907, "trades": 901, "taker_buy_quote": 26393.31466}, {"ts": 1775201160000, "open": 0.0885, "high": 0.0915, "low": 0.0885, "close": 0.0913, "volume": 372926.0, "quote_volume": 33646.87936, "trades": 1117, "taker_buy_quote": 27585.91338}, {"ts": 1775201220000, "open": 0.0913, "high": 0.0949, "low": 0.0912, "close": 0.0941, "volume": 551158.1, "quote_volume": 51213.28523, "trades": 1368, "taker_buy_quote": 35261.52747}, {"ts": 1775201280000, "open": 0.0939, "high": 0.095, "low": 0.0924, "close": 0.0941, "volume": 451134.6, "quote_volume": 42118.87051, "trades": 1013, "taker_buy_quote": 24237.64022}, {"ts": 1775201340000, "open": 0.0938, "high": 0.096, "low": 0.0934, "close": 0.0949, "volume": 955575.7, "quote_volume": 90607.69031, "trades": 1571, "taker_buy_quote": 62128.62876}, {"ts": 1775201400000, "open": 0.0949, "high": 0.096, "low": 0.0911, "close": 0.0915, "volume": 575409.3, "quote_volume": 54032.57344, "trades": 838, "taker_buy_quote": 28286.12417}, {"ts": 1775201460000, "open": 0.0912, "high": 0.0913, "low": 0.0883, "close": 0.0909, "volume": 663288.9, "quote_volume": 59714.35922, "trades": 1146, "taker_buy_quote": 38560.81609}, {"ts": 1775201520000, "open": 0.091, "high": 0.0925, "low": 0.0908, "close": 0.0916, "volume": 311845.9, "quote_volume": 28543.78158, "trades": 736, "taker_buy_quote": 21640.6288}, {"ts": 1775201580000, "open": 0.0917, "high": 0.0917, "low": 0.0903, "close": 0.0903, "volume": 208006.1, "quote_volume": 18921.56062, "trades": 415, "taker_buy_quote": 12815.53173}, {"ts": 1775201640000, "open": 0.0903, "high": 0.0903, "low": 0.0886, "close": 0.089, "volume": 287914.8, "quote_volume": 25747.96901, "trades": 534, "taker_buy_quote": 11445.66359}, {"ts": 1775201700000, "open": 0.089, "high": 0.0906, "low": 0.0882, "close": 0.0901, "volume": 290929.8, "quote_volume": 26064.7151, "trades": 557, "taker_buy_quote": 18676.24771}, {"ts": 1775201760000, "open": 0.09, "high": 0.09, "low": 0.0888, "close": 0.0891, "volume": 39652.2, "quote_volume": 3535.38215, "trades": 125, "taker_buy_quote": 2069.92776}, {"ts": 1775201820000, "open": 0.0891, "high": 0.0903, "low": 0.0891, "close": 0.0902, "volume": 164303.8, "quote_volume": 14769.07867, "trades": 290, "taker_buy_quote": 10583.61766}, {"ts": 1775201880000, "open": 0.0903, "high": 0.0917, "low": 0.0903, "close": 0.0914, "volume": 165929.6, "quote_volume": 15064.59316, "trades": 151, "taker_buy_quote": 10784.97563}, {"ts": 1775201940000, "open": 0.0914, "high": 0.0914, "low": 0.0904, "close": 0.0904, "volume": 75523.7, "quote_volume": 6860.4786, "trades": 103, "taker_buy_quote": 2452.28877}, {"ts": 1775202000000, "open": 0.0904, "high": 0.0911, "low": 0.09, "close": 0.0903, "volume": 89887.4, "quote_volume": 8131.01308, "trades": 165, "taker_buy_quote": 4330.41441}, {"ts": 1775202060000, "open": 0.0903, "high": 0.092, "low": 0.0899, "close": 0.091, "volume": 145778.0, "quote_volume": 13329.51601, "trades": 197, "taker_buy_quote": 4488.95168}, {"ts": 1775202120000, "open": 0.0906, "high": 0.0908, "low": 0.0895, "close": 0.0904, "volume": 67947.7, "quote_volume": 6131.36887, "trades": 127, "taker_buy_quote": 3182.31744}, {"ts": 1775202180000, "open": 0.0907, "high": 0.0908, "low": 0.0895, "close": 0.0898, "volume": 39158.0, "quote_volume": 3533.62613, "trades": 80, "taker_buy_quote": 1538.15514}, {"ts": 1775202240000, "open": 0.0898, "high": 0.0898, "low": 0.088, "close": 0.0882, "volume": 152368.1, "quote_volume": 13532.0768, "trades": 274, "taker_buy_quote": 5909.25324}, {"ts": 1775202300000, "open": 0.0881, "high": 0.0887, "low": 0.0878, "close": 0.0886, "volume": 108346.0, "quote_volume": 9555.66535, "trades": 212, "taker_buy_quote": 3556.12708}, {"ts": 1775202360000, "open": 0.0887, "high": 0.0896, "low": 0.0886, "close": 0.0895, "volume": 75898.6, "quote_volume": 6761.6884, "trades": 162, "taker_buy_quote": 2875.1587}, {"ts": 1775202420000, "open": 0.0894, "high": 0.0899, "low": 0.0891, "close": 0.0894, "volume": 88074.4, "quote_volume": 7896.08419, "trades": 158, "taker_buy_quote": 2322.90401}, {"ts": 1775202480000, "open": 0.0894, "high": 0.0906, "low": 0.0888, "close": 0.0892, "volume": 236574.5, "quote_volume": 21199.93352, "trades": 318, "taker_buy_quote": 14021.61163}, {"ts": 1775202540000, "open": 0.089, "high": 0.089, "low": 0.0875, "close": 0.0878, "volume": 163550.5, "quote_volume": 14422.12671, "trades": 217, "taker_buy_quote": 6371.78623}, {"ts": 1775202600000, "open": 0.0876, "high": 0.0876, "low": 0.0868, "close": 0.087, "volume": 104425.1, "quote_volume": 9102.088, "trades": 174, "taker_buy_quote": 4663.1949}, {"ts": 1775202660000, "open": 0.0869, "high": 0.0873, "low": 0.0863, "close": 0.0871, "volume": 138472.5, "quote_volume": 12017.71706, "trades": 200, "taker_buy_quote": 5465.00131}, {"ts": 1775202720000, "open": 0.0871, "high": 0.0871, "low": 0.0858, "close": 0.086, "volume": 228877.6, "quote_volume": 19754.25707, "trades": 178, "taker_buy_quote": 5421.26962}, {"ts": 1775202780000, "open": 0.0859, "high": 0.086, "low": 0.0853, "close": 0.0859, "volume": 69049.0, "quote_volume": 5905.34526, "trades": 140, "taker_buy_quote": 2306.47743}, {"ts": 1775202840000, "open": 0.086, "high": 0.0866, "low": 0.0859, "close": 0.0866, "volume": 11794.1, "quote_volume": 1018.07597, "trades": 29, "taker_buy_quote": 831.82674}, {"ts": 1775202900000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 14976.4, "quote_volume": 1290.28456, "trades": 28, "taker_buy_quote": 281.27242}, {"ts": 1775202960000, "open": 0.0863, "high": 0.0865, "low": 0.086, "close": 0.0863, "volume": 12844.1, "quote_volume": 1107.8922, "trades": 46, "taker_buy_quote": 476.9662}, {"ts": 1775203020000, "open": 0.0862, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 22951.0, "quote_volume": 1978.12438, "trades": 33, "taker_buy_quote": 1008.56064}, {"ts": 1775203080000, "open": 0.0859, "high": 0.0867, "low": 0.0852, "close": 0.0859, "volume": 301641.3, "quote_volume": 25909.03609, "trades": 284, "taker_buy_quote": 14649.13169}, {"ts": 1775203140000, "open": 0.0857, "high": 0.0864, "low": 0.0856, "close": 0.0864, "volume": 29197.4, "quote_volume": 2510.82785, "trades": 35, "taker_buy_quote": 964.84355}, {"ts": 1775203200000, "open": 0.0861, "high": 0.0872, "low": 0.086, "close": 0.0864, "volume": 197888.5, "quote_volume": 17127.40182, "trades": 140, "taker_buy_quote": 12975.39255}, {"ts": 1775203260000, "open": 0.0865, "high": 0.0867, "low": 0.0855, "close": 0.0855, "volume": 87890.7, "quote_volume": 7548.74044, "trades": 88, "taker_buy_quote": 2162.41679}, {"ts": 1775203320000, "open": 0.0853, "high": 0.0859, "low": 0.0853, "close": 0.0859, "volume": 30343.4, "quote_volume": 2594.56809, "trades": 40, "taker_buy_quote": 1730.38073}, {"ts": 1775203380000, "open": 0.0859, "high": 0.0862, "low": 0.0857, "close": 0.0857, "volume": 71344.6, "quote_volume": 6129.25749, "trades": 104, "taker_buy_quote": 2961.54797}, {"ts": 1775203440000, "open": 0.0856, "high": 0.0859, "low": 0.0854, "close": 0.0857, "volume": 24998.3, "quote_volume": 2144.02771, "trades": 66, "taker_buy_quote": 496.49549}, {"ts": 1775203500000, "open": 0.0855, "high": 0.0856, "low": 0.082, "close": 0.0834, "volume": 559841.8, "quote_volume": 46845.58616, "trades": 735, "taker_buy_quote": 16030.41805}, {"ts": 1775203560000, "open": 0.0835, "high": 0.0835, "low": 0.0817, "close": 0.0826, "volume": 166719.4, "quote_volume": 13740.30998, "trades": 212, "taker_buy_quote": 3629.75343}, {"ts": 1775203620000, "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0829, "volume": 41269.5, "quote_volume": 3408.51645, "trades": 73, "taker_buy_quote": 1991.01075}, {"ts": 1775203680000, "open": 0.0829, "high": 0.0836, "low": 0.0828, "close": 0.0836, "volume": 110134.7, "quote_volume": 9157.67732, "trades": 105, "taker_buy_quote": 5595.62769}, {"ts": 1775203740000, "open": 0.0833, "high": 0.0833, "low": 0.0824, "close": 0.0826, "volume": 137490.4, "quote_volume": 11400.72823, "trades": 100, "taker_buy_quote": 5024.48475}, {"ts": 1775203800000, "open": 0.0827, "high": 0.0831, "low": 0.0823, "close": 0.0826, "volume": 186775.4, "quote_volume": 15433.58906, "trades": 145, "taker_buy_quote": 2124.66183}, {"ts": 1775203860000, "open": 0.0825, "high": 0.0833, "low": 0.0824, "close": 0.0833, "volume": 71651.9, "quote_volume": 5947.30666, "trades": 98, "taker_buy_quote": 3536.07525}, {"ts": 1775203920000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 4090.3, "quote_volume": 340.43618, "trades": 15, "taker_buy_quote": 80.1446}, {"ts": 1775203980000, "open": 0.083, "high": 0.0832, "low": 0.0827, "close": 0.0827, "volume": 19230.6, "quote_volume": 1594.94593, "trades": 36, "taker_buy_quote": 696.45446}, {"ts": 1775204040000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 7828.2, "quote_volume": 648.30333, "trades": 27, "taker_buy_quote": 567.57335}, {"ts": 1775204100000, "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.0828, "volume": 21875.1, "quote_volume": 1814.96509, "trades": 41, "taker_buy_quote": 571.98775}, {"ts": 1775204160000, "open": 0.0827, "high": 0.0833, "low": 0.0824, "close": 0.0831, "volume": 24368.8, "quote_volume": 2019.64103, "trades": 40, "taker_buy_quote": 950.24507}, {"ts": 1775204220000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 6210.1, "quote_volume": 515.97175, "trades": 9, "taker_buy_quote": 97.64356}, {"ts": 1775204280000, "open": 0.0831, "high": 0.0834, "low": 0.0827, "close": 0.0828, "volume": 41426.1, "quote_volume": 3434.62169, "trades": 51, "taker_buy_quote": 125.35139}, {"ts": 1775204340000, "open": 0.0828, "high": 0.083, "low": 0.0825, "close": 0.0828, "volume": 39142.8, "quote_volume": 3240.34455, "trades": 113, "taker_buy_quote": 944.73421}, {"ts": 1775204400000, "open": 0.0828, "high": 0.0832, "low": 0.0828, "close": 0.0832, "volume": 27709.7, "quote_volume": 2300.70913, "trades": 43, "taker_buy_quote": 1186.63063}, {"ts": 1775204460000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 6241.1, "quote_volume": 516.68479, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 6865.3, "quote_volume": 567.93416, "trades": 23, "taker_buy_quote": 120.35884}, {"ts": 1775204580000, "open": 0.0825, "high": 0.0825, "low": 0.0809, "close": 0.082, "volume": 457713.2, "quote_volume": 37363.08074, "trades": 428, "taker_buy_quote": 12097.91438}, {"ts": 1775204640000, "open": 0.082, "high": 0.082, "low": 0.0814, "close": 0.0818, "volume": 16307.3, "quote_volume": 1332.39016, "trades": 42, "taker_buy_quote": 463.66953}, {"ts": 1775204700000, "open": 0.0818, "high": 0.0826, "low": 0.0818, "close": 0.0822, "volume": 18032.8, "quote_volume": 1482.71151, "trades": 35, "taker_buy_quote": 1067.80575}, {"ts": 1775204760000, "open": 0.0822, "high": 0.0827, "low": 0.0821, "close": 0.0827, "volume": 7813.6, "quote_volume": 644.89599, "trades": 10, "taker_buy_quote": 440.99574}, {"ts": 1775204820000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 15174.3, "quote_volume": 1256.71138, "trades": 24, "taker_buy_quote": 422.25793}, {"ts": 1775204880000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 6030.8, "quote_volume": 499.94117, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 6068.4, "quote_volume": 502.45798, "trades": 19, "taker_buy_quote": 235.36968}, {"ts": 1775205000000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 30188.1, "quote_volume": 2517.55699, "trades": 25, "taker_buy_quote": 804.95477}, {"ts": 1775205060000, "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 2030.3, "quote_volume": 169.22214, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775205120000, "open": 0.0835, "high": 0.0837, "low": 0.0829, "close": 0.0833, "volume": 147439.6, "quote_volume": 12246.78227, "trades": 115, "taker_buy_quote": 7797.55976}, {"ts": 1775205180000, "open": 0.0834, "high": 0.0837, "low": 0.0833, "close": 0.0835, "volume": 4016.9, "quote_volume": 334.98525, "trades": 11, "taker_buy_quote": 99.23915}, {"ts": 1775205240000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 120.0, "quote_volume": 10.032, "trades": 1, "taker_buy_quote": 10.032}, {"ts": 1775205300000, "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 4042.0, "quote_volume": 337.27265, "trades": 6, "taker_buy_quote": 81.47955}, {"ts": 1775205360000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 417.0, "quote_volume": 34.74666, "trades": 4, "taker_buy_quote": 34.74666}, {"ts": 1775205420000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 1196.0, "quote_volume": 99.65316, "trades": 5, "taker_buy_quote": 77.66892}, {"ts": 1775205480000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1599.2, "quote_volume": 133.70598, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205600000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 26769.1, "quote_volume": 2234.56634, "trades": 25, "taker_buy_quote": 220.96106}, {"ts": 1775205660000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 23597.5, "quote_volume": 1966.07647, "trades": 14, "taker_buy_quote": 1076.39082}, {"ts": 1775205720000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 8578.9, "quote_volume": 714.04162, "trades": 31, "taker_buy_quote": 270.87494}, {"ts": 1775205780000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 240.1, "quote_volume": 20.02434, "trades": 1, "taker_buy_quote": 20.02434}, {"ts": 1775205840000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 5826.2, "quote_volume": 486.45746, "trades": 5, "taker_buy_quote": 230.89484}, {"ts": 1775205960000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 329.3, "quote_volume": 27.49655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775206020000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 14607.7, "quote_volume": 1221.24696, "trades": 8, "taker_buy_quote": 18.11756}, {"ts": 1775206080000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 23005.7, "quote_volume": 1920.99412, "trades": 21, "taker_buy_quote": 1095.36282}, {"ts": 1775206140000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 17596.7, "quote_volume": 1469.74799, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775206200000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 3748.0, "quote_volume": 313.7076, "trades": 1, "taker_buy_quote": 313.7076}, {"ts": 1775206260000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 22418.7, "quote_volume": 1872.39849, "trades": 23, "taker_buy_quote": 765.1773}, {"ts": 1775206320000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 15955.5, "quote_volume": 1332.41585, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775206380000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 8957.6, "quote_volume": 747.89315, "trades": 21, "taker_buy_quote": 230.43771}, {"ts": 1775206440000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 20266.4, "quote_volume": 1691.70933, "trades": 37, "taker_buy_quote": 371.77489}, {"ts": 1775206500000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206560000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 6382.6, "quote_volume": 534.67535, "trades": 14, "taker_buy_quote": 534.67535}, {"ts": 1775206620000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2509.2, "quote_volume": 210.27096, "trades": 8, "taker_buy_quote": 210.27096}, {"ts": 1775206680000, "open": 0.0839, "high": 0.0844, "low": 0.0839, "close": 0.0844, "volume": 9058.4, "quote_volume": 762.50414, "trades": 14, "taker_buy_quote": 752.49624}, {"ts": 1775206740000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 1808.7, "quote_volume": 152.02758, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775206800000, "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0837, "volume": 32045.3, "quote_volume": 2688.09296, "trades": 16, "taker_buy_quote": 21.51927}, {"ts": 1775206860000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 18341.8, "quote_volume": 1534.95916, "trades": 14, "taker_buy_quote": 35.55576}, {"ts": 1775206920000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 15165.3, "quote_volume": 1266.23004, "trades": 28, "taker_buy_quote": 647.7429}, {"ts": 1775206980000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 49258.4, "quote_volume": 4105.02302, "trades": 28, "taker_buy_quote": 645.36306}, {"ts": 1775207040000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 12662.0, "quote_volume": 1056.26368, "trades": 11, "taker_buy_quote": 30.3886}, {"ts": 1775207100000, "open": 0.0833, "high": 0.0841, "low": 0.0833, "close": 0.0841, "volume": 12060.2, "quote_volume": 1011.10416, "trades": 25, "taker_buy_quote": 427.15776}, {"ts": 1775207160000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 149.5, "quote_volume": 12.48535, "trades": 2, "taker_buy_quote": 12.48535}, {"ts": 1775207220000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 211.9, "quote_volume": 17.69365, "trades": 2, "taker_buy_quote": 10.72975}, {"ts": 1775207280000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 12902.3, "quote_volume": 1075.47437, "trades": 19, "taker_buy_quote": 1025.51936}, {"ts": 1775207340000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 8190.0, "quote_volume": 681.82887, "trades": 24, "taker_buy_quote": 481.86282}, {"ts": 1775207400000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 2055.7, "quote_volume": 171.33575, "trades": 10, "taker_buy_quote": 44.57566}, {"ts": 1775207460000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 9347.4, "quote_volume": 779.563, "trades": 2, "taker_buy_quote": 771.09972}, {"ts": 1775207520000, "open": 0.0835, "high": 0.0837, "low": 0.0831, "close": 0.0832, "volume": 118064.2, "quote_volume": 9838.87234, "trades": 68, "taker_buy_quote": 3528.31584}, {"ts": 1775207580000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 25190.7, "quote_volume": 2099.61245, "trades": 21, "taker_buy_quote": 314.0384}, {"ts": 1775207640000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 8985.3, "quote_volume": 749.56399, "trades": 13, "taker_buy_quote": 208.55653}, {"ts": 1775207700000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 25020.9, "quote_volume": 2083.26137, "trades": 36, "taker_buy_quote": 952.95616}, {"ts": 1775207760000, "open": 0.0832, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 17684.6, "quote_volume": 1467.05785, "trades": 36, "taker_buy_quote": 5.76436}, {"ts": 1775207820000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 104930.6, "quote_volume": 8693.27586, "trades": 73, "taker_buy_quote": 3686.41451}, {"ts": 1775207880000, "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0824, "volume": 164733.9, "quote_volume": 13619.41465, "trades": 247, "taker_buy_quote": 3728.71744}, {"ts": 1775207940000, "open": 0.0824, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 16074.4, "quote_volume": 1321.27108, "trades": 40, "taker_buy_quote": 373.40349}, {"ts": 1775208000000, "open": 0.0823, "high": 0.0825, "low": 0.0815, "close": 0.0821, "volume": 199189.5, "quote_volume": 16330.94752, "trades": 252, "taker_buy_quote": 4704.61893}, {"ts": 1775208060000, "open": 0.0822, "high": 0.0823, "low": 0.0813, "close": 0.0814, "volume": 185512.8, "quote_volume": 15168.02537, "trades": 222, "taker_buy_quote": 2455.5476}, {"ts": 1775208120000, "open": 0.0816, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 47568.9, "quote_volume": 3873.75906, "trades": 73, "taker_buy_quote": 1249.82205}, {"ts": 1775208180000, "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 91930.0, "quote_volume": 7473.46894, "trades": 127, "taker_buy_quote": 2417.12345}, {"ts": 1775208240000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 39221.4, "quote_volume": 3188.10983, "trades": 139, "taker_buy_quote": 295.29478}, {"ts": 1775208300000, "open": 0.0813, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 11359.4, "quote_volume": 924.03686, "trades": 23, "taker_buy_quote": 282.66384}, {"ts": 1775208360000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 39747.6, "quote_volume": 3242.54647, "trades": 70, "taker_buy_quote": 61.25866}, {"ts": 1775208420000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 7732.3, "quote_volume": 629.79315, "trades": 19, "taker_buy_quote": 14.7741}, {"ts": 1775208480000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1005.5, "quote_volume": 81.8477, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775208540000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 4876.4, "quote_volume": 397.40383, "trades": 10, "taker_buy_quote": 330.58198}, {"ts": 1775208600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 14352.8, "quote_volume": 1171.18848, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775208660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 4115.0, "quote_volume": 336.607, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775208720000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 586.4, "quote_volume": 47.942, "trades": 5, "taker_buy_quote": 17.69334}, {"ts": 1775208780000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 18890.2, "quote_volume": 1540.4945, "trades": 83, "taker_buy_quote": 110.6607}, {"ts": 1775208840000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 467.5, "quote_volume": 38.10125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775208900000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 1380.7, "quote_volume": 112.5508, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 32828.1, "quote_volume": 2672.89029, "trades": 68, "taker_buy_quote": 858.86928}, {"ts": 1775209020000, "open": 0.0814, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 118690.8, "quote_volume": 9665.3447, "trades": 105, "taker_buy_quote": 5949.67377}, {"ts": 1775209080000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 14439.4, "quote_volume": 1178.45185, "trades": 38, "taker_buy_quote": 31.65264}, {"ts": 1775209140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 21077.6, "quote_volume": 1713.80356, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775209260000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2195.2, "quote_volume": 178.71109, "trades": 11, "taker_buy_quote": 178.71109}, {"ts": 1775209320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209380000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 4086.6, "quote_volume": 333.20027, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775209440000, "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0813, "volume": 42480.7, "quote_volume": 3452.33651, "trades": 104, "taker_buy_quote": 1017.52248}, {"ts": 1775209500000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5639.8, "quote_volume": 457.90805, "trades": 20, "taker_buy_quote": 102.89664}, {"ts": 1775209560000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 11336.9, "quote_volume": 919.48492, "trades": 45, "taker_buy_quote": 376.36404}, {"ts": 1775209620000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 62395.4, "quote_volume": 5067.96516, "trades": 27, "taker_buy_quote": 4994.00847}, {"ts": 1775209680000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209740000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 233.8, "quote_volume": 18.96118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 2287.2, "quote_volume": 186.12035, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775209860000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 4858.7, "quote_volume": 394.80374, "trades": 19, "taker_buy_quote": 106.0965}, {"ts": 1775209920000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 2493.7, "quote_volume": 202.26937, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775209980000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 2268.4, "quote_volume": 183.83793, "trades": 9, "taker_buy_quote": 30.4906}, {"ts": 1775210040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2882.1, "quote_volume": 233.73831, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4674.6, "quote_volume": 379.11006, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 8184.9, "quote_volume": 662.79842, "trades": 23, "taker_buy_quote": 209.061}, {"ts": 1775210220000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 4797.1, "quote_volume": 388.14797, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775210280000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 40247.0, "quote_volume": 3259.77524, "trades": 23, "taker_buy_quote": 283.05063}, {"ts": 1775210340000, "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0814, "volume": 36875.7, "quote_volume": 3001.57907, "trades": 107, "taker_buy_quote": 1629.67041}, {"ts": 1775210400000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 1124.0, "quote_volume": 91.39375, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 1954.8, "quote_volume": 158.82314, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 2879.9, "quote_volume": 234.10743, "trades": 25, "taker_buy_quote": 10.96737}, {"ts": 1775210580000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 5577.8, "quote_volume": 452.83345, "trades": 46, "taker_buy_quote": 26.80412}, {"ts": 1775210640000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 723.0, "quote_volume": 58.70514, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775210700000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 116.8, "quote_volume": 9.47248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 18080.3, "quote_volume": 1468.9095, "trades": 128, "taker_buy_quote": 23.85656}, {"ts": 1775210820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1923.5, "quote_volume": 156.1882, "trades": 16, "taker_buy_quote": 37.758}, {"ts": 1775210880000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2172.3, "quote_volume": 176.83178, "trades": 8, "taker_buy_quote": 176.83178}, {"ts": 1775210940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 8530.5, "quote_volume": 695.23575, "trades": 4, "taker_buy_quote": 695.23575}, {"ts": 1775211060000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 875.7, "quote_volume": 71.28198, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 2244.1, "quote_volume": 182.66017, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 8173.7, "quote_volume": 664.60424, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 2218.0, "quote_volume": 180.35046, "trades": 8, "taker_buy_quote": 22.02684}, {"ts": 1775211300000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 2265.1, "quote_volume": 183.89197, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 24622.3, "quote_volume": 2002.20274, "trades": 94, "taker_buy_quote": 1064.87065}, {"ts": 1775211420000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3589.7, "quote_volume": 291.87848, "trades": 25, "taker_buy_quote": 29.19818}, {"ts": 1775211480000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 1307.2, "quote_volume": 106.27558, "trades": 9, "taker_buy_quote": 106.27558}, {"ts": 1775211540000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 9354.0, "quote_volume": 762.04532, "trades": 17, "taker_buy_quote": 642.66216}, {"ts": 1775211600000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 15956.7, "quote_volume": 1300.78655, "trades": 111, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 10424.2, "quote_volume": 849.49705, "trades": 67, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 6836.0, "quote_volume": 558.0002, "trades": 20, "taker_buy_quote": 469.23572}, {"ts": 1775211780000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 18934.9, "quote_volume": 1544.03208, "trades": 68, "taker_buy_quote": 230.22042}, {"ts": 1775211840000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 595.1, "quote_volume": 48.45399, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 322.8, "quote_volume": 26.2825, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1563.4, "quote_volume": 127.54456, "trades": 8, "taker_buy_quote": 61.95072}, {"ts": 1775212020000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 5545.8, "quote_volume": 452.49199, "trades": 40, "taker_buy_quote": 9.96745}, {"ts": 1775212140000, "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 31257.5, "quote_volume": 2543.96287, "trades": 127, "taker_buy_quote": 45.3906}, {"ts": 1775212200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1707.3, "quote_volume": 138.80349, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.0813, "high": 0.0814, "low": 0.0806, "close": 0.0807, "volume": 201974.0, "quote_volume": 16354.51927, "trades": 132, "taker_buy_quote": 1877.59028}, {"ts": 1775212320000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 1679.7, "quote_volume": 136.27865, "trades": 4, "taker_buy_quote": 97.28577}, {"ts": 1775212380000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1572.5, "quote_volume": 127.81234, "trades": 4, "taker_buy_quote": 91.82835}, {"ts": 1775212440000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 4627.3, "quote_volume": 375.34375, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 2814.6, "quote_volume": 228.03519, "trades": 19, "taker_buy_quote": 42.65049}, {"ts": 1775212560000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 12762.3, "quote_volume": 1035.02253, "trades": 70, "taker_buy_quote": 236.86877}, {"ts": 1775212620000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 480.9, "quote_volume": 39.00099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 6553.0, "quote_volume": 530.6055, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 30468.5, "quote_volume": 2468.4325, "trades": 47, "taker_buy_quote": 1609.83958}, {"ts": 1775212800000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2137.4, "quote_volume": 173.1294, "trades": 13, "taker_buy_quote": 65.7882}, {"ts": 1775212860000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 9229.0, "quote_volume": 748.3322, "trades": 65, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212980000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 16617.8, "quote_volume": 1349.45542, "trades": 64, "taker_buy_quote": 671.7521}, {"ts": 1775213100000, "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 24527.6, "quote_volume": 1986.99666, "trades": 107, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 18040.4, "quote_volume": 1460.99474, "trades": 90, "taker_buy_quote": 399.7512}, {"ts": 1775213220000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1196.6, "quote_volume": 96.9246, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775213280000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 48709.7, "quote_volume": 3959.90751, "trades": 56, "taker_buy_quote": 1852.31858}, {"ts": 1775213340000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 8063.9, "quote_volume": 654.78868, "trades": 3, "taker_buy_quote": 644.4844}, {"ts": 1775213400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213460000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 32498.8, "quote_volume": 2637.58536, "trades": 10, "taker_buy_quote": 1057.71431}, {"ts": 1775213520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 5193.6, "quote_volume": 421.72032, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 862.3, "quote_volume": 69.99458, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213760000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 41775.7, "quote_volume": 3383.85338, "trades": 88, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 25894.7, "quote_volume": 2093.2507, "trades": 60, "taker_buy_quote": 539.43311}, {"ts": 1775213880000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2674.4, "quote_volume": 216.04343, "trades": 15, "taker_buy_quote": 29.24152}, {"ts": 1775213940000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 24451.8, "quote_volume": 1971.6568, "trades": 96, "taker_buy_quote": 0.0}, {"ts": 1775214000000, "open": 0.0805, "high": 0.0806, "low": 0.0801, "close": 0.0803, "volume": 95153.0, "quote_volume": 7648.72969, "trades": 229, "taker_buy_quote": 1555.8983}, {"ts": 1775214060000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 17670.9, "quote_volume": 1419.63724, "trades": 71, "taker_buy_quote": 612.8154}, {"ts": 1775214120000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 14693.5, "quote_volume": 1181.43151, "trades": 30, "taker_buy_quote": 876.37304}, {"ts": 1775214180000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 11351.8, "quote_volume": 912.17684, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775214240000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 42685.3, "quote_volume": 3430.75936, "trades": 42, "taker_buy_quote": 3174.67155}, {"ts": 1775214300000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 4750.7, "quote_volume": 381.9914, "trades": 19, "taker_buy_quote": 45.01126}, {"ts": 1775214360000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 15178.9, "quote_volume": 1219.83015, "trades": 83, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 10074.7, "quote_volume": 808.22014, "trades": 40, "taker_buy_quote": 211.58247}, {"ts": 1775214480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 20314.6, "quote_volume": 1631.26238, "trades": 108, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3572.3, "quote_volume": 287.21292, "trades": 17, "taker_buy_quote": 125.00592}, {"ts": 1775214600000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 16645.9, "quote_volume": 1340.31246, "trades": 83, "taker_buy_quote": 127.34313}, {"ts": 1775214660000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 2012.2, "quote_volume": 162.17046, "trades": 8, "taker_buy_quote": 146.63078}, {"ts": 1775214720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 8222.1, "quote_volume": 662.70126, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214840000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214900000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 806.4, "quote_volume": 65.15724, "trades": 11, "taker_buy_quote": 65.15724}, {"ts": 1775214960000, "open": 0.0807, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 15306.3, "quote_volume": 1233.60015, "trades": 112, "taker_buy_quote": 5.78528}, {"ts": 1775215020000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 16776.7, "quote_volume": 1347.31899, "trades": 59, "taker_buy_quote": 273.67596}, {"ts": 1775215080000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 16244.9, "quote_volume": 1304.57756, "trades": 26, "taker_buy_quote": 512.98819}, {"ts": 1775215140000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 8346.5, "quote_volume": 670.22395, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.0804, "high": 0.0804, "low": 0.0795, "close": 0.0796, "volume": 348725.6, "quote_volume": 27852.23774, "trades": 402, "taker_buy_quote": 7251.12727}, {"ts": 1775215320000, "open": 0.0797, "high": 0.0798, "low": 0.079, "close": 0.0796, "volume": 123071.6, "quote_volume": 9771.05279, "trades": 207, "taker_buy_quote": 2466.3107}, {"ts": 1775215380000, "open": 0.0797, "high": 0.0799, "low": 0.0793, "close": 0.0795, "volume": 91071.3, "quote_volume": 7249.76397, "trades": 118, "taker_buy_quote": 1462.16683}, {"ts": 1775215440000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1730.8, "quote_volume": 137.77168, "trades": 16, "taker_buy_quote": 13.48424}, {"ts": 1775215500000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 12588.0, "quote_volume": 1003.00902, "trades": 74, "taker_buy_quote": 126.25224}, {"ts": 1775215560000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 23220.1, "quote_volume": 1849.36353, "trades": 143, "taker_buy_quote": 10.78896}, {"ts": 1775215620000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 15647.3, "quote_volume": 1243.45979, "trades": 70, "taker_buy_quote": 214.12548}, {"ts": 1775215680000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 2809.5, "quote_volume": 223.08688, "trades": 25, "taker_buy_quote": 10.0011}, {"ts": 1775215740000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 22579.0, "quote_volume": 1795.0452, "trades": 76, "taker_buy_quote": 30.70968}, {"ts": 1775215800000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 2886.0, "quote_volume": 229.29719, "trades": 17, "taker_buy_quote": 19.99552}, {"ts": 1775215860000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 11410.7, "quote_volume": 905.95545, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 17848.0, "quote_volume": 1417.31039, "trades": 69, "taker_buy_quote": 147.71233}, {"ts": 1775215980000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 13020.5, "quote_volume": 1039.10103, "trades": 16, "taker_buy_quote": 470.72234}, {"ts": 1775216040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216100000, "open": 0.0802, "high": 0.0803, "low": 0.0797, "close": 0.0799, "volume": 48553.8, "quote_volume": 3885.0997, "trades": 135, "taker_buy_quote": 312.56573}, {"ts": 1775216160000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 789.0, "quote_volume": 63.29647, "trades": 3, "taker_buy_quote": 63.29647}, {"ts": 1775216220000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1041.7, "quote_volume": 83.64851, "trades": 1, "taker_buy_quote": 83.64851}, {"ts": 1775216280000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 23453.0, "quote_volume": 1881.23298, "trades": 110, "taker_buy_quote": 527.18556}, {"ts": 1775216340000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 422.9, "quote_volume": 33.95887, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216400000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 1794.9, "quote_volume": 144.29511, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 292.1, "quote_volume": 23.51405, "trades": 4, "taker_buy_quote": 12.075}, {"ts": 1775216520000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 13691.2, "quote_volume": 1100.33777, "trades": 69, "taker_buy_quote": 0.0}, {"ts": 1775216580000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 45407.3, "quote_volume": 3642.25529, "trades": 103, "taker_buy_quote": 97.09722}, {"ts": 1775216640000, "open": 0.0803, "high": 0.0803, "low": 0.0798, "close": 0.0798, "volume": 85993.6, "quote_volume": 6878.82381, "trades": 167, "taker_buy_quote": 2281.05149}, {"ts": 1775216700000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 48181.8, "quote_volume": 3853.05437, "trades": 73, "taker_buy_quote": 1176.23331}, {"ts": 1775216760000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 118.3, "quote_volume": 9.47583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 11862.1, "quote_volume": 951.05547, "trades": 76, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 20973.6, "quote_volume": 1679.40896, "trades": 99, "taker_buy_quote": 358.94591}, {"ts": 1775217000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 74.9, "quote_volume": 5.99949, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 13185.8, "quote_volume": 1059.82441, "trades": 56, "taker_buy_quote": 336.28727}, {"ts": 1775217120000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 15533.0, "quote_volume": 1245.09781, "trades": 73, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 2828.7, "quote_volume": 226.38365, "trades": 17, "taker_buy_quote": 49.272}, {"ts": 1775217240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 6191.3, "quote_volume": 495.92313, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775217300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 52188.4, "quote_volume": 4175.75036, "trades": 94, "taker_buy_quote": 118.07209}, {"ts": 1775217420000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 986.4, "quote_volume": 78.94802, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775217480000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 16227.6, "quote_volume": 1297.27531, "trades": 99, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 9904.4, "quote_volume": 793.58329, "trades": 29, "taker_buy_quote": 564.65357}, {"ts": 1775217660000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 15131.4, "quote_volume": 1212.21624, "trades": 107, "taker_buy_quote": 0.0}, {"ts": 1775217720000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 9578.6, "quote_volume": 766.31046, "trades": 25, "taker_buy_quote": 517.98246}, {"ts": 1775217780000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 9743.9, "quote_volume": 781.42721, "trades": 33, "taker_buy_quote": 11.98188}, {"ts": 1775217840000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 6152.0, "quote_volume": 493.94368, "trades": 13, "taker_buy_quote": 104.7915}, {"ts": 1775217900000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 4312.5, "quote_volume": 346.01104, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775217960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218020000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 8385.5, "quote_volume": 672.47744, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 65.4, "quote_volume": 5.24508, "trades": 1, "taker_buy_quote": 5.24508}, {"ts": 1775218140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 168.8, "quote_volume": 13.53776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.0798, "volume": 26965.4, "quote_volume": 2158.21939, "trades": 147, "taker_buy_quote": 196.80169}, {"ts": 1775218260000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 26872.5, "quote_volume": 2144.00682, "trades": 155, "taker_buy_quote": 848.98422}, {"ts": 1775218320000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 8458.0, "quote_volume": 674.1279, "trades": 65, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 28944.4, "quote_volume": 2304.60055, "trades": 61, "taker_buy_quote": 36.49259}, {"ts": 1775218440000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 11829.0, "quote_volume": 941.66539, "trades": 64, "taker_buy_quote": 247.69667}, {"ts": 1775218500000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 3515.3, "quote_volume": 279.92614, "trades": 25, "taker_buy_quote": 5.99388}, {"ts": 1775218560000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 8791.4, "quote_volume": 699.07669, "trades": 64, "taker_buy_quote": 37.014}, {"ts": 1775218620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 57664.9, "quote_volume": 4575.26056, "trades": 163, "taker_buy_quote": 1350.84492}, {"ts": 1775218740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 17061.6, "quote_volume": 1352.98488, "trades": 82, "taker_buy_quote": 695.69097}, {"ts": 1775218800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3274.8, "quote_volume": 259.69164, "trades": 31, "taker_buy_quote": 23.34592}, {"ts": 1775218860000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 36075.0, "quote_volume": 2855.46774, "trades": 70, "taker_buy_quote": 113.40648}, {"ts": 1775218920000, "open": 0.0791, "high": 0.0794, "low": 0.0789, "close": 0.0793, "volume": 82117.0, "quote_volume": 6502.7825, "trades": 116, "taker_buy_quote": 4545.704}, {"ts": 1775218980000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3064.3, "quote_volume": 242.93032, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775219040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 212.7, "quote_volume": 16.88838, "trades": 2, "taker_buy_quote": 16.88838}, {"ts": 1775219160000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 9541.9, "quote_volume": 758.24687, "trades": 44, "taker_buy_quote": 114.40515}, {"ts": 1775219220000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 3153.0, "quote_volume": 250.77349, "trades": 17, "taker_buy_quote": 87.55204}, {"ts": 1775219280000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 27066.5, "quote_volume": 2153.66949, "trades": 73, "taker_buy_quote": 1343.29661}, {"ts": 1775219340000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 9834.1, "quote_volume": 781.81095, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 0.0794, "high": 0.0801, "low": 0.0793, "close": 0.0793, "volume": 164102.8, "quote_volume": 13085.69704, "trades": 464, "taker_buy_quote": 6528.35273}, {"ts": 1775219460000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 11401.3, "quote_volume": 904.50663, "trades": 73, "taker_buy_quote": 99.55706}, {"ts": 1775219520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219580000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 7278.1, "quote_volume": 577.86741, "trades": 49, "taker_buy_quote": 10.88789}, {"ts": 1775219640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219700000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 23040.9, "quote_volume": 1826.2668, "trades": 81, "taker_buy_quote": 98.31096}, {"ts": 1775219760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 0.0792, "high": 0.0792, "low": 0.0784, "close": 0.0787, "volume": 138644.7, "quote_volume": 10927.07481, "trades": 173, "taker_buy_quote": 3312.51771}, {"ts": 1775219880000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 5921.8, "quote_volume": 466.82512, "trades": 6, "taker_buy_quote": 456.57601}, {"ts": 1775219940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220000000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 11529.7, "quote_volume": 910.08112, "trades": 76, "taker_buy_quote": 288.7924}, {"ts": 1775220060000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 14300.7, "quote_volume": 1129.28555, "trades": 11, "taker_buy_quote": 663.31832}, {"ts": 1775220120000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 40502.5, "quote_volume": 3199.53427, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 6366.9, "quote_volume": 501.71172, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5532.3, "quote_volume": 435.94524, "trades": 3, "taker_buy_quote": 435.94524}, {"ts": 1775220300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5397.1, "quote_volume": 425.29148, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775220360000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 42543.5, "quote_volume": 3340.14328, "trades": 62, "taker_buy_quote": 298.45688}, {"ts": 1775220420000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 24133.3, "quote_volume": 1889.6349, "trades": 68, "taker_buy_quote": 417.88516}, {"ts": 1775220480000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6543.1, "quote_volume": 512.23488, "trades": 22, "taker_buy_quote": 291.2499}, {"ts": 1775220540000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 21212.4, "quote_volume": 1657.03658, "trades": 123, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1220.1, "quote_volume": 95.33785, "trades": 8, "taker_buy_quote": 71.03313}, {"ts": 1775220660000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 14652.3, "quote_volume": 1146.82465, "trades": 83, "taker_buy_quote": 65.90123}, {"ts": 1775220720000, "open": 0.0782, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 23838.0, "quote_volume": 1866.03067, "trades": 123, "taker_buy_quote": 1126.56577}, {"ts": 1775220780000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.0781, "volume": 16162.9, "quote_volume": 1263.69473, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775220840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 479.2, "quote_volume": 37.54691, "trades": 3, "taker_buy_quote": 17.51571}, {"ts": 1775220960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2398.4, "quote_volume": 187.79472, "trades": 1, "taker_buy_quote": 187.79472}, {"ts": 1775221020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1718.6, "quote_volume": 134.92555, "trades": 6, "taker_buy_quote": 12.1437}, {"ts": 1775221140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 117.0, "quote_volume": 9.1845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221260000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 7491.5, "quote_volume": 588.50958, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775221320000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 6268.4, "quote_volume": 492.0555, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775221380000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 632.2, "quote_volume": 49.59562, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2830.0, "quote_volume": 222.155, "trades": 21, "taker_buy_quote": 10.0951}, {"ts": 1775221500000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4138.0, "quote_volume": 325.2468, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775221560000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 6297.1, "quote_volume": 494.93923, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 41570.3, "quote_volume": 3253.59158, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775221680000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 4486.0, "quote_volume": 351.14811, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775221740000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 20095.2, "quote_volume": 1571.63055, "trades": 54, "taker_buy_quote": 507.9481}, {"ts": 1775221800000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 251.9, "quote_volume": 19.72819, "trades": 2, "taker_buy_quote": 7.74795}, {"ts": 1775221860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 500.4, "quote_volume": 39.2814, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5682.4, "quote_volume": 446.63664, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2160.6, "quote_volume": 169.41312, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775222220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7304.8, "quote_volume": 572.69632, "trades": 33, "taker_buy_quote": 313.78816}, {"ts": 1775222340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 101.0, "quote_volume": 7.9184, "trades": 1, "taker_buy_quote": 7.9184}, {"ts": 1775222400000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 140.7, "quote_volume": 11.05902, "trades": 1, "taker_buy_quote": 11.05902}, {"ts": 1775222460000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6987.4, "quote_volume": 549.20964, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775222640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 8383.8, "quote_volume": 658.96668, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775222700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 11217.1, "quote_volume": 881.66406, "trades": 81, "taker_buy_quote": 0.0}, {"ts": 1775222760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 124.6, "quote_volume": 9.79356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222820000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1308.0, "quote_volume": 102.82265, "trades": 13, "taker_buy_quote": 10.89995}, {"ts": 1775222880000, "open": 0.0787, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 1881.6, "quote_volume": 148.09843, "trades": 16, "taker_buy_quote": 41.6457}, {"ts": 1775222940000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 7453.7, "quote_volume": 587.33853, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775223000000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1229.0, "quote_volume": 96.5994, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775223060000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 15693.7, "quote_volume": 1233.89762, "trades": 45, "taker_buy_quote": 139.29492}, {"ts": 1775223120000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 6874.9, "quote_volume": 540.96872, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775223180000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3787.2, "quote_volume": 297.961, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775223240000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1211.8, "quote_volume": 95.25815, "trades": 8, "taker_buy_quote": 8.39729}, {"ts": 1775223300000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 8978.2, "quote_volume": 705.38981, "trades": 49, "taker_buy_quote": 102.573}, {"ts": 1775223360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3065.9, "quote_volume": 240.97974, "trades": 13, "taker_buy_quote": 14.0694}, {"ts": 1775223420000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5960.6, "quote_volume": 468.45734, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 6401.5, "quote_volume": 502.34777, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775223540000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 17770.4, "quote_volume": 1390.65122, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775223600000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 52002.5, "quote_volume": 4061.39184, "trades": 168, "taker_buy_quote": 99.07442}, {"ts": 1775223660000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 21656.9, "quote_volume": 1686.02301, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775223720000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 4860.9, "quote_volume": 378.72342, "trades": 14, "taker_buy_quote": 361.11802}, {"ts": 1775223780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3509.3, "quote_volume": 273.37447, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775223840000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 41898.6, "quote_volume": 3264.42245, "trades": 81, "taker_buy_quote": 1671.92096}, {"ts": 1775223900000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 5587.1, "quote_volume": 434.56838, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5230.0, "quote_volume": 406.894, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 76169.6, "quote_volume": 5920.21023, "trades": 141, "taker_buy_quote": 668.06082}, {"ts": 1775224140000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 37737.6, "quote_volume": 2932.08274, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775224200000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 11608.6, "quote_volume": 902.14326, "trades": 23, "taker_buy_quote": 220.46186}, {"ts": 1775224260000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 1958.7, "quote_volume": 152.25142, "trades": 16, "taker_buy_quote": 32.22823}, {"ts": 1775224320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6000.9, "quote_volume": 466.26993, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775224380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4596.0, "quote_volume": 357.54309, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775224500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224560000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4655.6, "quote_volume": 361.73206, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2221.3, "quote_volume": 172.59501, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 679.4, "quote_volume": 52.78938, "trades": 6, "taker_buy_quote": 52.78938}, {"ts": 1775224740000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 4002.1, "quote_volume": 311.36962, "trades": 27, "taker_buy_quote": 31.5495}, {"ts": 1775224800000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 18086.7, "quote_volume": 1401.53693, "trades": 90, "taker_buy_quote": 114.22692}, {"ts": 1775224860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1841.0, "quote_volume": 142.3093, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 12970.4, "quote_volume": 1001.20527, "trades": 56, "taker_buy_quote": 96.30599}, {"ts": 1775224980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 334.5, "quote_volume": 25.8234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225040000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7778.0, "quote_volume": 601.2238, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775225100000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4056.8, "quote_volume": 313.58244, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5675.4, "quote_volume": 439.27596, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775225220000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 5276.1, "quote_volume": 407.81977, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775225280000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 20448.0, "quote_volume": 1575.0548, "trades": 14, "taker_buy_quote": 19.3}, {"ts": 1775225340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1066.0, "quote_volume": 82.1886, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775225400000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 8751.5, "quote_volume": 674.08792, "trades": 32, "taker_buy_quote": 223.9622}, {"ts": 1775225460000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 14740.9, "quote_volume": 1134.46107, "trades": 40, "taker_buy_quote": 160.97504}, {"ts": 1775225520000, "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0775, "volume": 188184.3, "quote_volume": 14568.03602, "trades": 232, "taker_buy_quote": 12496.4305}, {"ts": 1775225580000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 31560.9, "quote_volume": 2451.29394, "trades": 61, "taker_buy_quote": 121.57493}, {"ts": 1775225640000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 34916.9, "quote_volume": 2712.83916, "trades": 27, "taker_buy_quote": 2430.23757}, {"ts": 1775225700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 278.2, "quote_volume": 21.61614, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5797.0, "quote_volume": 451.0066, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775225820000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 1538.1, "quote_volume": 119.69416, "trades": 12, "taker_buy_quote": 11.6922}, {"ts": 1775225880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1501.7, "quote_volume": 116.83226, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775225940000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 260.7, "quote_volume": 20.2689, "trades": 2, "taker_buy_quote": 9.73278}, {"ts": 1775226000000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 8611.2, "quote_volume": 670.25313, "trades": 64, "taker_buy_quote": 9.73278}, {"ts": 1775226060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1470.3, "quote_volume": 114.53637, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 10530.4, "quote_volume": 820.44866, "trades": 69, "taker_buy_quote": 325.38051}, {"ts": 1775226240000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4559.3, "quote_volume": 356.5286, "trades": 4, "taker_buy_quote": 356.5286}, {"ts": 1775226300000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 13381.1, "quote_volume": 1047.7261, "trades": 65, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 138.5, "quote_volume": 10.8584, "trades": 2, "taker_buy_quote": 10.8584}, {"ts": 1775226420000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 12005.6, "quote_volume": 940.90215, "trades": 37, "taker_buy_quote": 396.16304}, {"ts": 1775226480000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0785, "volume": 65467.5, "quote_volume": 5142.62221, "trades": 92, "taker_buy_quote": 3691.79892}, {"ts": 1775226540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 577.0, "quote_volume": 45.2368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 0.0786, "high": 0.0802, "low": 0.0786, "close": 0.08, "volume": 1002014.9, "quote_volume": 79565.63802, "trades": 1111, "taker_buy_quote": 44693.01689}, {"ts": 1775226660000, "open": 0.08, "high": 0.08, "low": 0.0792, "close": 0.0793, "volume": 92409.7, "quote_volume": 7350.66863, "trades": 248, "taker_buy_quote": 3998.24805}, {"ts": 1775226720000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 31484.8, "quote_volume": 2489.52422, "trades": 97, "taker_buy_quote": 1481.98289}, {"ts": 1775226780000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 29750.0, "quote_volume": 2352.66832, "trades": 116, "taker_buy_quote": 1529.46762}, {"ts": 1775226840000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 22396.7, "quote_volume": 1769.52313, "trades": 38, "taker_buy_quote": 1451.54035}, {"ts": 1775226900000, "open": 0.0789, "high": 0.0794, "low": 0.0789, "close": 0.0794, "volume": 30262.3, "quote_volume": 2394.17811, "trades": 44, "taker_buy_quote": 2204.49615}, {"ts": 1775226960000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 10687.8, "quote_volume": 849.31234, "trades": 18, "taker_buy_quote": 794.03406}, {"ts": 1775227020000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 12931.7, "quote_volume": 1028.23509, "trades": 13, "taker_buy_quote": 1008.02954}, {"ts": 1775227080000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 17471.3, "quote_volume": 1387.95796, "trades": 58, "taker_buy_quote": 913.06595}, {"ts": 1775227140000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 14848.4, "quote_volume": 1177.88729, "trades": 69, "taker_buy_quote": 492.22849}, {"ts": 1775227200000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 11277.5, "quote_volume": 894.41498, "trades": 59, "taker_buy_quote": 161.96846}, {"ts": 1775227260000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 4468.7, "quote_volume": 353.91943, "trades": 32, "taker_buy_quote": 11.55401}, {"ts": 1775227320000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 23828.3, "quote_volume": 1884.20828, "trades": 53, "taker_buy_quote": 1019.26678}, {"ts": 1775227380000, "open": 0.0791, "high": 0.0792, "low": 0.0788, "close": 0.0791, "volume": 47188.8, "quote_volume": 3726.42463, "trades": 136, "taker_buy_quote": 2363.47711}, {"ts": 1775227440000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 14978.4, "quote_volume": 1184.67026, "trades": 28, "taker_buy_quote": 1088.93806}, {"ts": 1775227500000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 19918.7, "quote_volume": 1575.06802, "trades": 57, "taker_buy_quote": 1025.54738}, {"ts": 1775227560000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 27234.1, "quote_volume": 2150.48202, "trades": 44, "taker_buy_quote": 967.11118}, {"ts": 1775227620000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 16110.6, "quote_volume": 1273.13134, "trades": 35, "taker_buy_quote": 924.4344}, {"ts": 1775227680000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 8260.6, "quote_volume": 651.89848, "trades": 14, "taker_buy_quote": 590.88511}, {"ts": 1775227740000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 10558.6, "quote_volume": 833.61771, "trades": 12, "taker_buy_quote": 833.61771}, {"ts": 1775227800000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 21767.8, "quote_volume": 1719.07633, "trades": 75, "taker_buy_quote": 1499.02032}, {"ts": 1775227860000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 24795.4, "quote_volume": 1959.0731, "trades": 75, "taker_buy_quote": 971.717}, {"ts": 1775227920000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 14102.5, "quote_volume": 1113.43649, "trades": 35, "taker_buy_quote": 821.16722}, {"ts": 1775227980000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 27833.5, "quote_volume": 2195.76624, "trades": 63, "taker_buy_quote": 1016.59529}, {"ts": 1775228040000, "open": 0.0788, "high": 0.0789, "low": 0.0784, "close": 0.0786, "volume": 35936.4, "quote_volume": 2824.19587, "trades": 73, "taker_buy_quote": 1274.89052}, {"ts": 1775228100000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 13290.0, "quote_volume": 1042.84519, "trades": 41, "taker_buy_quote": 580.96727}, {"ts": 1775228160000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 12664.1, "quote_volume": 995.48215, "trades": 30, "taker_buy_quote": 881.97115}, {"ts": 1775228220000, "open": 0.0785, "high": 0.0786, "low": 0.0782, "close": 0.0784, "volume": 21610.3, "quote_volume": 1694.55706, "trades": 48, "taker_buy_quote": 1061.77175}, {"ts": 1775228280000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 16175.8, "quote_volume": 1265.4851, "trades": 22, "taker_buy_quote": 694.86752}, {"ts": 1775228340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 8883.0, "quote_volume": 695.5389, "trades": 7, "taker_buy_quote": 695.5389}, {"ts": 1775228400000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 15116.7, "quote_volume": 1184.06138, "trades": 41, "taker_buy_quote": 1055.38596}, {"ts": 1775228460000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 9719.6, "quote_volume": 759.57966, "trades": 56, "taker_buy_quote": 245.18828}, {"ts": 1775228520000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1115.5, "quote_volume": 87.07308, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775228580000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 20771.2, "quote_volume": 1623.43454, "trades": 84, "taker_buy_quote": 0.0}, {"ts": 1775228640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 470.8, "quote_volume": 36.7224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 425.0, "quote_volume": 33.15, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775228760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 555.4, "quote_volume": 43.37674, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775228820000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 7857.5, "quote_volume": 612.0104, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2016.0, "quote_volume": 157.03855, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 576.1, "quote_volume": 44.82058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 643.2, "quote_volume": 50.10528, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775229060000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4979.2, "quote_volume": 387.81943, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 0.0779, "high": 0.0781, "low": 0.076, "close": 0.0768, "volume": 795702.8, "quote_volume": 61256.37795, "trades": 883, "taker_buy_quote": 19970.20435}, {"ts": 1775229180000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 16335.5, "quote_volume": 1256.23756, "trades": 76, "taker_buy_quote": 352.13904}, {"ts": 1775229240000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 10842.1, "quote_volume": 833.79865, "trades": 31, "taker_buy_quote": 31.6932}, {"ts": 1775229300000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 13558.8, "quote_volume": 1043.97103, "trades": 88, "taker_buy_quote": 154.924}, {"ts": 1775229360000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 79603.1, "quote_volume": 6110.45332, "trades": 120, "taker_buy_quote": 926.86541}, {"ts": 1775229420000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 16839.7, "quote_volume": 1291.29415, "trades": 16, "taker_buy_quote": 440.99432}, {"ts": 1775229480000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 54806.9, "quote_volume": 4203.88327, "trades": 62, "taker_buy_quote": 288.06099}, {"ts": 1775229540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 488.1, "quote_volume": 37.43727, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1243.8, "quote_volume": 95.59558, "trades": 6, "taker_buy_quote": 40.42752}, {"ts": 1775229660000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1398.6, "quote_volume": 107.57515, "trades": 9, "taker_buy_quote": 17.5637}, {"ts": 1775229720000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 19646.3, "quote_volume": 1512.79589, "trades": 65, "taker_buy_quote": 269.66939}, {"ts": 1775229780000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1373.3, "quote_volume": 105.6829, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 42378.6, "quote_volume": 3256.13921, "trades": 59, "taker_buy_quote": 45.17376}, {"ts": 1775229900000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 50187.0, "quote_volume": 3846.65814, "trades": 55, "taker_buy_quote": 536.67691}, {"ts": 1775229960000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 13421.8, "quote_volume": 1029.34489, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 7174.9, "quote_volume": 550.21358, "trades": 11, "taker_buy_quote": 46.41792}, {"ts": 1775230080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1037.5, "quote_volume": 79.57625, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 647.0, "quote_volume": 49.74145, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 45030.6, "quote_volume": 3469.7388, "trades": 67, "taker_buy_quote": 1939.48845}, {"ts": 1775230260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1576.0, "quote_volume": 121.352, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 52148.6, "quote_volume": 4013.8346, "trades": 96, "taker_buy_quote": 318.85647}, {"ts": 1775230380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5761.2, "quote_volume": 443.6124, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6295.5, "quote_volume": 485.38305, "trades": 26, "taker_buy_quote": 135.79623}, {"ts": 1775230500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 93.3, "quote_volume": 7.1841, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4175.0, "quote_volume": 321.23217, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3324.9, "quote_volume": 255.35232, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12510.3, "quote_volume": 963.2931, "trades": 29, "taker_buy_quote": 17.4944}, {"ts": 1775230800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2283.5, "quote_volume": 175.8295, "trades": 17, "taker_buy_quote": 6.8453}, {"ts": 1775230860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 401.6, "quote_volume": 30.9232, "trades": 2, "taker_buy_quote": 21.0287}, {"ts": 1775230920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 257.1, "quote_volume": 19.7967, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2057.3, "quote_volume": 158.4121, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775231100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2057.3, "quote_volume": 158.20637, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775231220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3499.6, "quote_volume": 268.76928, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775231280000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 45064.2, "quote_volume": 3452.89144, "trades": 113, "taker_buy_quote": 0.0}, {"ts": 1775231340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4589.7, "quote_volume": 351.11205, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8649.2, "quote_volume": 662.52872, "trades": 2, "taker_buy_quote": 662.52872}, {"ts": 1775231460000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 17079.2, "quote_volume": 1308.18019, "trades": 23, "taker_buy_quote": 199.94923}, {"ts": 1775231520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 78.3, "quote_volume": 5.99778, "trades": 1, "taker_buy_quote": 5.99778}, {"ts": 1775231580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 177.6, "quote_volume": 13.60416, "trades": 2, "taker_buy_quote": 13.60416}, {"ts": 1775231640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1711.5, "quote_volume": 131.1009, "trades": 1, "taker_buy_quote": 131.1009}, {"ts": 1775231700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 106.6, "quote_volume": 8.1549, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775231820000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 17098.3, "quote_volume": 1312.67608, "trades": 33, "taker_buy_quote": 1302.31576}, {"ts": 1775231880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2216.3, "quote_volume": 170.43347, "trades": 2, "taker_buy_quote": 50.89242}, {"ts": 1775231940000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 15447.0, "quote_volume": 1183.71068, "trades": 28, "taker_buy_quote": 10.00396}, {"ts": 1775232000000, "open": 0.0766, "high": 0.0766, "low": 0.0759, "close": 0.0762, "volume": 55393.4, "quote_volume": 4224.25642, "trades": 66, "taker_buy_quote": 939.26126}, {"ts": 1775232060000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 37973.4, "quote_volume": 2889.27008, "trades": 39, "taker_buy_quote": 506.23242}, {"ts": 1775232120000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 1610.1, "quote_volume": 122.49322, "trades": 5, "taker_buy_quote": 30.31236}, {"ts": 1775232180000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 2761.4, "quote_volume": 210.2256, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 0.0761, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 8901.4, "quote_volume": 678.11271, "trades": 28, "taker_buy_quote": 432.32955}, {"ts": 1775232300000, "open": 0.0761, "high": 0.0765, "low": 0.076, "close": 0.0764, "volume": 31547.4, "quote_volume": 2410.97561, "trades": 63, "taker_buy_quote": 1807.8191}, {"ts": 1775232360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1203.6, "quote_volume": 91.95504, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775232420000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3334.2, "quote_volume": 254.28466, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775232480000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3302.4, "quote_volume": 251.58385, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775232540000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 6211.0, "quote_volume": 473.2198, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775232600000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 5144.5, "quote_volume": 391.84351, "trades": 26, "taker_buy_quote": 132.22986}, {"ts": 1775232660000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 2058.2, "quote_volume": 156.85404, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9225.8, "quote_volume": 704.85112, "trades": 24, "taker_buy_quote": 36.74076}, {"ts": 1775232780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1420.1, "quote_volume": 108.63765, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775232840000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1953.6, "quote_volume": 149.39933, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 807.8, "quote_volume": 61.71592, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5177.7, "quote_volume": 395.57628, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775233020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3437.7, "quote_volume": 262.98405, "trades": 19, "taker_buy_quote": 130.92975}, {"ts": 1775233140000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0766, "volume": 65233.8, "quote_volume": 5003.69514, "trades": 96, "taker_buy_quote": 3518.00192}, {"ts": 1775233200000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 7239.2, "quote_volume": 555.79802, "trades": 15, "taker_buy_quote": 139.00026}, {"ts": 1775233260000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 6871.5, "quote_volume": 528.0244, "trades": 18, "taker_buy_quote": 386.05597}, {"ts": 1775233320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6234.9, "quote_volume": 478.21683, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1255.0, "quote_volume": 96.2585, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 464.7, "quote_volume": 35.64249, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1350.8, "quote_volume": 103.60636, "trades": 11, "taker_buy_quote": 6.2894}, {"ts": 1775233560000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 10309.1, "quote_volume": 791.2544, "trades": 25, "taker_buy_quote": 699.23741}, {"ts": 1775233620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 626.4, "quote_volume": 48.04488, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 434.5, "quote_volume": 33.2827, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 510.9, "quote_volume": 39.18603, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233800000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1596.5, "quote_volume": 122.49839, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775233860000, "open": 0.0769, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 31840.9, "quote_volume": 2447.89279, "trades": 50, "taker_buy_quote": 458.47719}, {"ts": 1775233920000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2604.7, "quote_volume": 200.06471, "trades": 16, "taker_buy_quote": 108.32711}, {"ts": 1775233980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6681.3, "quote_volume": 512.45571, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775234040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 480.9, "quote_volume": 36.88503, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775234100000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 13078.8, "quote_volume": 1001.88959, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775234160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 112.8, "quote_volume": 8.64048, "trades": 1, "taker_buy_quote": 8.64048}, {"ts": 1775234220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1810.2, "quote_volume": 138.66132, "trades": 5, "taker_buy_quote": 138.66132}, {"ts": 1775234280000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 35194.2, "quote_volume": 2700.18272, "trades": 32, "taker_buy_quote": 1282.34154}, {"ts": 1775234340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 548.2, "quote_volume": 42.04694, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 6347.5, "quote_volume": 486.81745, "trades": 23, "taker_buy_quote": 31.83437}, {"ts": 1775234580000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 7912.4, "quote_volume": 606.90424, "trades": 14, "taker_buy_quote": 533.97021}, {"ts": 1775234640000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 35016.1, "quote_volume": 2682.14867, "trades": 81, "taker_buy_quote": 411.11986}, {"ts": 1775234700000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4530.4, "quote_volume": 346.77508, "trades": 15, "taker_buy_quote": 152.80168}, {"ts": 1775234760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1357.9, "quote_volume": 104.01514, "trades": 10, "taker_buy_quote": 12.51644}, {"ts": 1775234820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 3794.2, "quote_volume": 291.3297, "trades": 8, "taker_buy_quote": 285.31642}, {"ts": 1775234940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1238.7, "quote_volume": 95.00829, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235000000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 7850.3, "quote_volume": 602.14733, "trades": 19, "taker_buy_quote": 72.52616}, {"ts": 1775235060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2009.0, "quote_volume": 154.2912, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 919.9, "quote_volume": 70.74031, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 12826.5, "quote_volume": 987.48428, "trades": 10, "taker_buy_quote": 987.48428}, {"ts": 1775235540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 907.8, "quote_volume": 69.9006, "trades": 3, "taker_buy_quote": 17.9256}, {"ts": 1775235660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 467.2, "quote_volume": 35.9744, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6893.7, "quote_volume": 530.21724, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775235780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5156.8, "quote_volume": 397.0736, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2014.7, "quote_volume": 155.1319, "trades": 15, "taker_buy_quote": 155.1319}, {"ts": 1775236020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1432.1, "quote_volume": 110.2717, "trades": 3, "taker_buy_quote": 110.2717}, {"ts": 1775236080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 7620.6, "quote_volume": 588.229, "trades": 11, "taker_buy_quote": 544.9162}, {"ts": 1775236260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 800.3, "quote_volume": 61.78316, "trades": 4, "taker_buy_quote": 24.99736}, {"ts": 1775236380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 152.7, "quote_volume": 11.78844, "trades": 1, "taker_buy_quote": 11.78844}, {"ts": 1775236440000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 5653.3, "quote_volume": 436.45792, "trades": 22, "taker_buy_quote": 17.90268}, {"ts": 1775236500000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4827.3, "quote_volume": 372.46899, "trades": 9, "taker_buy_quote": 7.72}, {"ts": 1775236560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.1, "quote_volume": 10.0177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 225.7, "quote_volume": 17.39126, "trades": 2, "taker_buy_quote": 9.52956}, {"ts": 1775236740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2280.3, "quote_volume": 176.03916, "trades": 6, "taker_buy_quote": 75.29316}, {"ts": 1775236800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 424.4, "quote_volume": 32.78955, "trades": 2, "taker_buy_quote": 19.99751}, {"ts": 1775236920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1728.2, "quote_volume": 133.58986, "trades": 2, "taker_buy_quote": 133.58986}, {"ts": 1775236980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 277.5, "quote_volume": 21.50625, "trades": 1, "taker_buy_quote": 21.50625}, {"ts": 1775237040000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 479.0, "quote_volume": 37.1225, "trades": 2, "taker_buy_quote": 37.1225}, {"ts": 1775237220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 295.4, "quote_volume": 22.95258, "trades": 1, "taker_buy_quote": 22.95258}, {"ts": 1775237400000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 644.0, "quote_volume": 49.9744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4405.4, "quote_volume": 342.29958, "trades": 1, "taker_buy_quote": 342.29958}, {"ts": 1775237580000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3464.7, "quote_volume": 269.54028, "trades": 5, "taker_buy_quote": 211.17254}, {"ts": 1775237640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 68.5, "quote_volume": 5.32245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 520.2, "quote_volume": 40.36752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 4148.9, "quote_volume": 322.51814, "trades": 15, "taker_buy_quote": 322.51814}, {"ts": 1775237820000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4972.6, "quote_volume": 386.4672, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775237880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 84.6, "quote_volume": 6.58188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237940000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 12949.6, "quote_volume": 1010.16696, "trades": 19, "taker_buy_quote": 866.50714}, {"ts": 1775238000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1410.8, "quote_volume": 110.32456, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 2785.0, "quote_volume": 217.91471, "trades": 13, "taker_buy_quote": 99.99693}, {"ts": 1775238120000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1615.8, "quote_volume": 126.39769, "trades": 10, "taker_buy_quote": 32.98779}, {"ts": 1775238180000, "open": 0.0781, "high": 0.0781, "low": 0.0776, "close": 0.0778, "volume": 99407.1, "quote_volume": 7740.32033, "trades": 65, "taker_buy_quote": 1896.91078}, {"ts": 1775238240000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 21993.0, "quote_volume": 1710.43886, "trades": 23, "taker_buy_quote": 1231.38728}, {"ts": 1775238300000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0782, "volume": 18570.9, "quote_volume": 1451.95935, "trades": 13, "taker_buy_quote": 1346.15475}, {"ts": 1775238360000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3228.4, "quote_volume": 252.75501, "trades": 3, "taker_buy_quote": 230.30379}, {"ts": 1775238420000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 10836.6, "quote_volume": 847.41313, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775238480000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 528.2, "quote_volume": 41.29095, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 38997.4, "quote_volume": 3045.73059, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 42922.9, "quote_volume": 3346.31081, "trades": 36, "taker_buy_quote": 3227.9885}, {"ts": 1775238660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5118.3, "quote_volume": 399.73923, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 4669.4, "quote_volume": 364.64173, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 617.4, "quote_volume": 48.20529, "trades": 2, "taker_buy_quote": 48.20529}, {"ts": 1775238900000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 43911.4, "quote_volume": 3426.22419, "trades": 59, "taker_buy_quote": 896.19488}, {"ts": 1775238960000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 3730.5, "quote_volume": 290.89123, "trades": 28, "taker_buy_quote": 19.6404}, {"ts": 1775239020000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 8620.0, "quote_volume": 671.498, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 3230.5, "quote_volume": 251.58252, "trades": 8, "taker_buy_quote": 217.59807}, {"ts": 1775239140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1154.4, "quote_volume": 89.81232, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 58079.7, "quote_volume": 4529.24724, "trades": 132, "taker_buy_quote": 3608.1046}, {"ts": 1775239260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 123990.5, "quote_volume": 9670.79824, "trades": 58, "taker_buy_quote": 2973.72401}, {"ts": 1775239380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1544.4, "quote_volume": 120.4632, "trades": 3, "taker_buy_quote": 18.6732}, {"ts": 1775239440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6587.2, "quote_volume": 514.46032, "trades": 7, "taker_buy_quote": 101.9205}, {"ts": 1775239560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 26657.7, "quote_volume": 2092.82541, "trades": 99, "taker_buy_quote": 1167.13769}, {"ts": 1775239680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7705.5, "quote_volume": 604.72702, "trades": 23, "taker_buy_quote": 295.8194}, {"ts": 1775239800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1382.2, "quote_volume": 108.5027, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1277.1, "quote_volume": 100.11638, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775239980000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 43157.4, "quote_volume": 3376.85738, "trades": 35, "taker_buy_quote": 223.02257}, {"ts": 1775240040000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240100000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 29960.2, "quote_volume": 2340.6139, "trades": 35, "taker_buy_quote": 692.30964}, {"ts": 1775240160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 186.2, "quote_volume": 14.5236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775240280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 331.4, "quote_volume": 25.91548, "trades": 1, "taker_buy_quote": 25.91548}, {"ts": 1775240340000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 372.9, "quote_volume": 29.16078, "trades": 2, "taker_buy_quote": 29.16078}, {"ts": 1775240460000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3309.9, "quote_volume": 258.5191, "trades": 17, "taker_buy_quote": 12.44162}, {"ts": 1775240520000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 194546.2, "quote_volume": 15172.14956, "trades": 410, "taker_buy_quote": 5649.55951}, {"ts": 1775240580000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2046.3, "quote_volume": 159.80367, "trades": 9, "taker_buy_quote": 159.80367}, {"ts": 1775240640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3972.3, "quote_volume": 310.47676, "trades": 10, "taker_buy_quote": 310.47676}, {"ts": 1775240880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241000000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241060000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5720.1, "quote_volume": 447.88383, "trades": 5, "taker_buy_quote": 447.88383}, {"ts": 1775241180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 43380.1, "quote_volume": 3402.50199, "trades": 70, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1915.7, "quote_volume": 149.99931, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 798.0, "quote_volume": 62.4834, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 15602.8, "quote_volume": 1221.85744, "trades": 54, "taker_buy_quote": 1210.2064}, {"ts": 1775241480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 628.8, "quote_volume": 49.29792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775241540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3517.6, "quote_volume": 275.77984, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241660000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 336.0, "quote_volume": 26.4012, "trades": 4, "taker_buy_quote": 26.4012}, {"ts": 1775241720000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 6558.2, "quote_volume": 515.67164, "trades": 5, "taker_buy_quote": 515.67164}, {"ts": 1775241780000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3184.5, "quote_volume": 250.95684, "trades": 5, "taker_buy_quote": 74.23208}, {"ts": 1775241840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1194.5, "quote_volume": 94.1266, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 612.0, "quote_volume": 48.1644, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 19353.9, "quote_volume": 1526.99783, "trades": 37, "taker_buy_quote": 1189.66783}, {"ts": 1775242140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 643.4, "quote_volume": 50.69992, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 17599.5, "quote_volume": 1388.60079, "trades": 39, "taker_buy_quote": 1078.96563}, {"ts": 1775242320000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 20937.8, "quote_volume": 1652.79441, "trades": 12, "taker_buy_quote": 1652.79441}, {"ts": 1775242380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 11434.2, "quote_volume": 902.15838, "trades": 13, "taker_buy_quote": 807.91233}, {"ts": 1775242440000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 10619.7, "quote_volume": 838.85058, "trades": 7, "taker_buy_quote": 755.4375}, {"ts": 1775242500000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0792, "volume": 98001.0, "quote_volume": 7743.78811, "trades": 27, "taker_buy_quote": 7152.94757}, {"ts": 1775242620000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 1414.8, "quote_volume": 111.99096, "trades": 5, "taker_buy_quote": 63.58176}, {"ts": 1775242680000, "open": 0.0791, "high": 0.0797, "low": 0.0791, "close": 0.0791, "volume": 269078.3, "quote_volume": 21369.12484, "trades": 306, "taker_buy_quote": 13188.22574}, {"ts": 1775242740000, "open": 0.0791, "high": 0.0796, "low": 0.0791, "close": 0.0794, "volume": 134807.8, "quote_volume": 10706.47369, "trades": 109, "taker_buy_quote": 9991.27292}, {"ts": 1775242800000, "open": 0.0792, "high": 0.08, "low": 0.0792, "close": 0.0796, "volume": 367880.8, "quote_volume": 29320.90029, "trades": 327, "taker_buy_quote": 18493.96707}, {"ts": 1775242860000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 8737.3, "quote_volume": 694.49212, "trades": 52, "taker_buy_quote": 29.04048}, {"ts": 1775242920000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 582.0, "quote_volume": 46.0944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 6786.4, "quote_volume": 537.44822, "trades": 25, "taker_buy_quote": 9.80148}, {"ts": 1775243040000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 8417.8, "quote_volume": 665.64315, "trades": 29, "taker_buy_quote": 489.86815}, {"ts": 1775243100000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 486.8, "quote_volume": 38.3751, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 22295.2, "quote_volume": 1757.99003, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775243220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 654.6, "quote_volume": 51.51702, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 254467.1, "quote_volume": 20114.76531, "trades": 79, "taker_buy_quote": 10012.18965}, {"ts": 1775243340000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 10525.6, "quote_volume": 832.57496, "trades": 8, "taker_buy_quote": 534.37587}, {"ts": 1775243400000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2218.2, "quote_volume": 175.33196, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775243460000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 728.8, "quote_volume": 57.5752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 3396.0, "quote_volume": 267.58865, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 452.8, "quote_volume": 35.68064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 13517.9, "quote_volume": 1067.47707, "trades": 19, "taker_buy_quote": 787.70464}, {"ts": 1775243760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5066.7, "quote_volume": 399.66683, "trades": 5, "taker_buy_quote": 324.17643}, {"ts": 1775243880000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 427.9, "quote_volume": 33.71852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4333.4, "quote_volume": 341.47192, "trades": 3, "taker_buy_quote": 294.42832}, {"ts": 1775244000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 543.9, "quote_volume": 42.85932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1838.3, "quote_volume": 144.85804, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 484.4, "quote_volume": 38.12228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244180000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 9081.8, "quote_volume": 715.93325, "trades": 9, "taker_buy_quote": 654.37573}, {"ts": 1775244240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 957.8, "quote_volume": 75.47464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 97.8, "quote_volume": 7.70664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 10208.1, "quote_volume": 805.93289, "trades": 8, "taker_buy_quote": 769.39333}, {"ts": 1775244420000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 5451.8, "quote_volume": 430.6351, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 997.8, "quote_volume": 78.72642, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775244540000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 6547.9, "quote_volume": 517.09604, "trades": 14, "taker_buy_quote": 243.7861}, {"ts": 1775244660000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1380.3, "quote_volume": 108.76764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3191.5, "quote_volume": 251.80935, "trades": 3, "taker_buy_quote": 251.80935}, {"ts": 1775244780000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 4834.2, "quote_volume": 381.62038, "trades": 10, "taker_buy_quote": 159.58}, {"ts": 1775244840000, "open": 0.0789, "high": 0.0792, "low": 0.0788, "close": 0.0792, "volume": 71877.0, "quote_volume": 5676.83277, "trades": 64, "taker_buy_quote": 5241.7802}, {"ts": 1775244900000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 4569.6, "quote_volume": 361.45536, "trades": 3, "taker_buy_quote": 361.45536}, {"ts": 1775244960000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 42875.4, "quote_volume": 3401.94674, "trades": 15, "taker_buy_quote": 2052.78412}, {"ts": 1775245020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 22019.5, "quote_volume": 1741.27107, "trades": 43, "taker_buy_quote": 1393.65465}, {"ts": 1775245140000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 5380.5, "quote_volume": 426.1356, "trades": 8, "taker_buy_quote": 221.76792}, {"ts": 1775245200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245260000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 6270.5, "quote_volume": 496.6236, "trades": 1, "taker_buy_quote": 496.6236}, {"ts": 1775245320000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2921.0, "quote_volume": 231.3432, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 5698.8, "quote_volume": 453.0546, "trades": 17, "taker_buy_quote": 103.7475}, {"ts": 1775245680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 4649.4, "quote_volume": 369.6273, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3823.9, "quote_volume": 304.00005, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 255.7, "quote_volume": 20.30258, "trades": 2, "taker_buy_quote": 20.30258}, {"ts": 1775246160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 10890.1, "quote_volume": 862.11353, "trades": 4, "taker_buy_quote": 559.64304}, {"ts": 1775246460000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 6015.1, "quote_volume": 476.19457, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246640000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 10259.8, "quote_volume": 814.08294, "trades": 42, "taker_buy_quote": 392.01961}, {"ts": 1775246760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 10598.3, "quote_volume": 842.56485, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 914.1, "quote_volume": 72.67095, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 5116.1, "quote_volume": 406.3795, "trades": 25, "taker_buy_quote": 406.3795}, {"ts": 1775247360000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 13564.8, "quote_volume": 1081.21526, "trades": 17, "taker_buy_quote": 456.03678}, {"ts": 1775247420000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 2619.7, "quote_volume": 208.53994, "trades": 5, "taker_buy_quote": 103.98459}, {"ts": 1775247480000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1537.2, "quote_volume": 122.66856, "trades": 2, "taker_buy_quote": 122.66856}, {"ts": 1775247540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1440.2, "quote_volume": 115.07198, "trades": 2, "taker_buy_quote": 115.07198}, {"ts": 1775247600000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 5365.5, "quote_volume": 428.79471, "trades": 34, "taker_buy_quote": 101.6122}, {"ts": 1775247660000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 4193.9, "quote_volume": 335.44286, "trades": 10, "taker_buy_quote": 280.2}, {"ts": 1775247720000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 1720.8, "quote_volume": 137.57193, "trades": 4, "taker_buy_quote": 64.008}, {"ts": 1775247780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 794.4, "quote_volume": 63.552, "trades": 1, "taker_buy_quote": 63.552}, {"ts": 1775247840000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5147.9, "quote_volume": 411.31721, "trades": 11, "taker_buy_quote": 53.54898}, {"ts": 1775247900000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1171.1, "quote_volume": 93.45378, "trades": 6, "taker_buy_quote": 9.99894}, {"ts": 1775247960000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 237.2, "quote_volume": 18.95228, "trades": 1, "taker_buy_quote": 18.95228}, {"ts": 1775248140000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 29809.3, "quote_volume": 2375.90567, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 262.2, "quote_volume": 20.87112, "trades": 2, "taker_buy_quote": 9.94204}, {"ts": 1775248260000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3048.4, "quote_volume": 242.3478, "trades": 3, "taker_buy_quote": 242.3478}, {"ts": 1775248320000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 40248.7, "quote_volume": 3202.25987, "trades": 31, "taker_buy_quote": 43.2228}, {"ts": 1775248560000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 78.8, "quote_volume": 6.2646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1326.1, "quote_volume": 105.55756, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775248860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1274.7, "quote_volume": 101.59359, "trades": 22, "taker_buy_quote": 101.59359}, {"ts": 1775248920000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1305.0, "quote_volume": 104.139, "trades": 1, "taker_buy_quote": 104.139}, {"ts": 1775248980000, "open": 0.0797, "high": 0.0797, "low": 0.0785, "close": 0.0793, "volume": 445727.2, "quote_volume": 35259.46972, "trades": 422, "taker_buy_quote": 7306.85173}, {"ts": 1775249040000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 19124.2, "quote_volume": 1521.0274, "trades": 30, "taker_buy_quote": 770.41388}, {"ts": 1775249100000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 9649.3, "quote_volume": 767.11089, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 805.8, "quote_volume": 63.98052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 30392.6, "quote_volume": 2413.17244, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 27963.0, "quote_volume": 2216.98174, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 18517.5, "quote_volume": 1464.73425, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 9483.6, "quote_volume": 750.92813, "trades": 43, "taker_buy_quote": 674.99117}, {"ts": 1775249700000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 225.2, "quote_volume": 17.83584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 5941.0, "quote_volume": 470.5272, "trades": 2, "taker_buy_quote": 470.5272}, {"ts": 1775249940000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 2038.1, "quote_volume": 161.34421, "trades": 2, "taker_buy_quote": 103.356}, {"ts": 1775250000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 27174.6, "quote_volume": 2149.51086, "trades": 14, "taker_buy_quote": 60.56687}, {"ts": 1775250060000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3081.6, "quote_volume": 244.54854, "trades": 3, "taker_buy_quote": 244.54854}, {"ts": 1775250120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 17325.4, "quote_volume": 1377.68225, "trades": 88, "taker_buy_quote": 339.7194}, {"ts": 1775250240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2926.9, "quote_volume": 232.68855, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 245.3, "quote_volume": 19.50135, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 89.1, "quote_volume": 7.06563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 78.0, "quote_volume": 6.1854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 954.8, "quote_volume": 75.9066, "trades": 1, "taker_buy_quote": 75.9066}, {"ts": 1775250660000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 18711.9, "quote_volume": 1485.30462, "trades": 69, "taker_buy_quote": 37.9929}, {"ts": 1775250720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 2818.2, "quote_volume": 223.89184, "trades": 18, "taker_buy_quote": 123.11764}, {"ts": 1775250900000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 177.8, "quote_volume": 14.06398, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 27609.6, "quote_volume": 2190.63744, "trades": 91, "taker_buy_quote": 1564.2826}, {"ts": 1775251380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 6521.0, "quote_volume": 515.8111, "trades": 11, "taker_buy_quote": 257.90555}, {"ts": 1775251800000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 2754.7, "quote_volume": 217.49613, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775251860000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6580.4, "quote_volume": 519.19356, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 11132.4, "quote_volume": 878.06606, "trades": 42, "taker_buy_quote": 552.5549}, {"ts": 1775251980000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 387.3, "quote_volume": 30.51924, "trades": 3, "taker_buy_quote": 10.77984}, {"ts": 1775252040000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 18974.0, "quote_volume": 1493.63368, "trades": 62, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1167.3, "quote_volume": 91.86651, "trades": 7, "taker_buy_quote": 91.86651}, {"ts": 1775252160000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 19612.3, "quote_volume": 1549.29765, "trades": 16, "taker_buy_quote": 1167.55385}, {"ts": 1775252220000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 10187.0, "quote_volume": 805.7917, "trades": 56, "taker_buy_quote": 805.7917}, {"ts": 1775252280000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 17752.5, "quote_volume": 1402.46962, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252460000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 558.8, "quote_volume": 44.1452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 6283.5, "quote_volume": 496.3965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 19305.2, "quote_volume": 1525.1108, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 130.3, "quote_volume": 10.28067, "trades": 1, "taker_buy_quote": 10.28067}, {"ts": 1775252760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2535.7, "quote_volume": 200.06673, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 948.7, "quote_volume": 74.85243, "trades": 6, "taker_buy_quote": 74.85243}, {"ts": 1775253000000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0793, "volume": 97707.4, "quote_volume": 7743.80367, "trades": 76, "taker_buy_quote": 4031.92728}, {"ts": 1775253060000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 8087.6, "quote_volume": 640.87697, "trades": 4, "taker_buy_quote": 15.00048}, {"ts": 1775253120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1772.2, "quote_volume": 140.18102, "trades": 1, "taker_buy_quote": 140.18102}, {"ts": 1775253180000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.079, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 171951.5, "quote_volume": 13562.96527, "trades": 151, "taker_buy_quote": 5497.37454}, {"ts": 1775253300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 7836.9, "quote_volume": 619.89879, "trades": 11, "taker_buy_quote": 619.89879}, {"ts": 1775253360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 134.3, "quote_volume": 10.62313, "trades": 1, "taker_buy_quote": 10.62313}, {"ts": 1775253420000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 7905.3, "quote_volume": 625.30923, "trades": 3, "taker_buy_quote": 500.31541}, {"ts": 1775253480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3121.8, "quote_volume": 246.6222, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 6329.1, "quote_volume": 499.9989, "trades": 2, "taker_buy_quote": 499.9989}, {"ts": 1775253720000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3453.3, "quote_volume": 272.8107, "trades": 3, "taker_buy_quote": 272.8107}, {"ts": 1775253780000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 7676.8, "quote_volume": 608.16332, "trades": 8, "taker_buy_quote": 598.17152}, {"ts": 1775254320000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 126.0, "quote_volume": 9.9918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2260.3, "quote_volume": 179.24179, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 100.7, "quote_volume": 7.98551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 837.4, "quote_volume": 66.48956, "trades": 6, "taker_buy_quote": 66.48956}, {"ts": 1775255040000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 699.4, "quote_volume": 55.53236, "trades": 3, "taker_buy_quote": 55.53236}, {"ts": 1775255100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 456.7, "quote_volume": 36.26198, "trades": 2, "taker_buy_quote": 36.26198}, {"ts": 1775255160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 79671.3, "quote_volume": 6325.90122, "trades": 6, "taker_buy_quote": 6325.90122}, {"ts": 1775255220000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 38799.9, "quote_volume": 3080.71206, "trades": 12, "taker_buy_quote": 3080.71206}, {"ts": 1775255280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 432.9, "quote_volume": 34.37226, "trades": 1, "taker_buy_quote": 34.37226}, {"ts": 1775255340000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 364757.0, "quote_volume": 28961.7058, "trades": 27, "taker_buy_quote": 28961.7058}, {"ts": 1775255400000, "open": 0.0794, "high": 0.0798, "low": 0.0794, "close": 0.0798, "volume": 86634.2, "quote_volume": 6885.46044, "trades": 35, "taker_buy_quote": 6757.62684}, {"ts": 1775255460000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 48429.4, "quote_volume": 3859.82318, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 426.6, "quote_volume": 34.00002, "trades": 1, "taker_buy_quote": 34.00002}, {"ts": 1775255760000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 551.2, "quote_volume": 43.93064, "trades": 1, "taker_buy_quote": 43.93064}, {"ts": 1775255820000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2966.2, "quote_volume": 236.10952, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2748.4, "quote_volume": 218.4978, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 18712.6, "quote_volume": 1485.93409, "trades": 11, "taker_buy_quote": 1122.45677}, {"ts": 1775256000000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 3468.0, "quote_volume": 275.666, "trades": 4, "taker_buy_quote": 243.906}, {"ts": 1775256180000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256240000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 9191.9, "quote_volume": 730.99104, "trades": 11, "taker_buy_quote": 687.53634}, {"ts": 1775256300000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 603.6, "quote_volume": 47.9862, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 1972.3, "quote_volume": 156.86233, "trades": 2, "taker_buy_quote": 156.86233}, {"ts": 1775256480000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256540000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 6848.3, "quote_volume": 544.39209, "trades": 14, "taker_buy_quote": 106.72875}, {"ts": 1775256600000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3629.2, "quote_volume": 288.04753, "trades": 13, "taker_buy_quote": 10.34582}, {"ts": 1775256660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1852.9, "quote_volume": 147.12026, "trades": 1, "taker_buy_quote": 147.12026}, {"ts": 1775256720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 2660.1, "quote_volume": 210.99595, "trades": 8, "taker_buy_quote": 144.98663}, {"ts": 1775256960000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1261.3, "quote_volume": 99.95665, "trades": 2, "taker_buy_quote": 48.92017}, {"ts": 1775257020000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 17193.4, "quote_volume": 1361.12621, "trades": 9, "taker_buy_quote": 467.53637}, {"ts": 1775257140000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 410.2, "quote_volume": 32.44682, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 612.5, "quote_volume": 48.51, "trades": 5, "taker_buy_quote": 16.02216}, {"ts": 1775257260000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 984.6, "quote_volume": 78.07878, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 599.0, "quote_volume": 47.5007, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 579.0, "quote_volume": 45.95572, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4156.6, "quote_volume": 329.61838, "trades": 25, "taker_buy_quote": 34.10693}, {"ts": 1775257620000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 2346.9, "quote_volume": 186.37467, "trades": 3, "taker_buy_quote": 105.53625}, {"ts": 1775257680000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 5777.7, "quote_volume": 459.90492, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 951.1, "quote_volume": 75.61245, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1174.0, "quote_volume": 93.333, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 920.1, "quote_volume": 73.05594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 414.9, "quote_volume": 32.94306, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1171.2, "quote_volume": 92.99328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775258100000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 11804.6, "quote_volume": 937.57597, "trades": 18, "taker_buy_quote": 178.3026}, {"ts": 1775258160000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 19410.4, "quote_volume": 1538.28056, "trades": 21, "taker_buy_quote": 559.05244}, {"ts": 1775258220000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3377.3, "quote_volume": 267.70837, "trades": 15, "taker_buy_quote": 179.38453}, {"ts": 1775258280000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 2123.5, "quote_volume": 168.48157, "trades": 3, "taker_buy_quote": 122.93958}, {"ts": 1775258340000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 3660.7, "quote_volume": 290.78155, "trades": 13, "taker_buy_quote": 256.93631}, {"ts": 1775258400000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 1799.4, "quote_volume": 142.82617, "trades": 5, "taker_buy_quote": 99.79006}, {"ts": 1775258460000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3332.8, "quote_volume": 264.56645, "trades": 9, "taker_buy_quote": 218.67554}, {"ts": 1775258520000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 4444.9, "quote_volume": 352.57965, "trades": 13, "taker_buy_quote": 210.83325}, {"ts": 1775258580000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 1295.6, "quote_volume": 102.84574, "trades": 3, "taker_buy_quote": 83.10004}, {"ts": 1775258640000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 3297.6, "quote_volume": 261.45467, "trades": 11, "taker_buy_quote": 186.50771}, {"ts": 1775258700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2733.0, "quote_volume": 216.7269, "trades": 12, "taker_buy_quote": 216.7269}, {"ts": 1775258760000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2565.5, "quote_volume": 203.34766, "trades": 9, "taker_buy_quote": 126.92758}, {"ts": 1775258820000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2233.6, "quote_volume": 177.12448, "trades": 12, "taker_buy_quote": 177.12448}, {"ts": 1775258880000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 3811.4, "quote_volume": 302.39, "trades": 9, "taker_buy_quote": 229.09662}, {"ts": 1775258940000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 2922.7, "quote_volume": 231.92821, "trades": 10, "taker_buy_quote": 163.68658}, {"ts": 1775259000000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 19190.9, "quote_volume": 1523.79276, "trades": 36, "taker_buy_quote": 173.29349}, {"ts": 1775259060000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 2592.4, "quote_volume": 205.74296, "trades": 9, "taker_buy_quote": 131.51816}, {"ts": 1775259120000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 2146.8, "quote_volume": 170.48832, "trades": 6, "taker_buy_quote": 170.48832}, {"ts": 1775259180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 8475.7, "quote_volume": 672.12301, "trades": 9, "taker_buy_quote": 531.60341}, {"ts": 1775259240000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 4287.7, "quote_volume": 340.46993, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1545.9, "quote_volume": 122.58987, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1761.1, "quote_volume": 139.47912, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 280.4, "quote_volume": 22.20768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 124.0, "quote_volume": 9.8208, "trades": 1, "taker_buy_quote": 9.8208}, {"ts": 1775259900000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 602.8, "quote_volume": 47.80204, "trades": 3, "taker_buy_quote": 9.8332}, {"ts": 1775259960000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 137.3, "quote_volume": 10.90162, "trades": 1, "taker_buy_quote": 10.90162}, {"ts": 1775260140000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 124.0, "quote_volume": 9.858, "trades": 1, "taker_buy_quote": 9.858}, {"ts": 1775260680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 113.3, "quote_volume": 9.04134, "trades": 1, "taker_buy_quote": 9.04134}, {"ts": 1775260860000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 5067.6, "quote_volume": 403.8287, "trades": 9, "taker_buy_quote": 212.41644}, {"ts": 1775260920000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 200.8, "quote_volume": 16.00376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260980000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 967.2, "quote_volume": 77.08584, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1155.8, "quote_volume": 92.11726, "trades": 1, "taker_buy_quote": 92.11726}, {"ts": 1775261340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261400000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261520000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3064.9, "quote_volume": 243.96604, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775261700000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 13761.6, "quote_volume": 1098.05377, "trades": 9, "taker_buy_quote": 1098.05377}, {"ts": 1775261760000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1735.9, "quote_volume": 138.6837, "trades": 2, "taker_buy_quote": 126.94512}, {"ts": 1775261820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 24737.8, "quote_volume": 1978.9572, "trades": 14, "taker_buy_quote": 83.2932}, {"ts": 1775261940000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 3233.8, "quote_volume": 258.86983, "trades": 5, "taker_buy_quote": 258.86983}, {"ts": 1775262000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 600.5, "quote_volume": 48.00741, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262180000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 399.8, "quote_volume": 31.90404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 374.4, "quote_volume": 29.81476, "trades": 3, "taker_buy_quote": 9.8704}, {"ts": 1775262300000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2332.0, "quote_volume": 185.8604, "trades": 6, "taker_buy_quote": 153.85288}, {"ts": 1775262420000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 3637.2, "quote_volume": 289.21045, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 387.4, "quote_volume": 30.7983, "trades": 3, "taker_buy_quote": 19.716}, {"ts": 1775262540000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 2958.2, "quote_volume": 234.75326, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 274.6, "quote_volume": 21.77578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 400.7, "quote_volume": 31.81558, "trades": 3, "taker_buy_quote": 10.01234}, {"ts": 1775262780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 70.2, "quote_volume": 5.56686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 5133.9, "quote_volume": 407.95476, "trades": 23, "taker_buy_quote": 256.8645}, {"ts": 1775262960000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 254.7, "quote_volume": 20.22318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3657.0, "quote_volume": 290.0001, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3227.8, "quote_volume": 255.96454, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263260000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 274.6, "quote_volume": 21.77578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263500000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 126.1, "quote_volume": 10.01234, "trades": 1, "taker_buy_quote": 10.01234}, {"ts": 1775263560000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 3169.9, "quote_volume": 251.93479, "trades": 12, "taker_buy_quote": 10.017}, {"ts": 1775263620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3329.9, "quote_volume": 264.72705, "trades": 14, "taker_buy_quote": 264.72705}, {"ts": 1775263680000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 77.7, "quote_volume": 6.16938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 255.9, "quote_volume": 20.29287, "trades": 2, "taker_buy_quote": 10.29314}, {"ts": 1775263980000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 319.2, "quote_volume": 25.34448, "trades": 3, "taker_buy_quote": 25.34448}, {"ts": 1775264040000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2538.1, "quote_volume": 201.77895, "trades": 7, "taker_buy_quote": 10.017}, {"ts": 1775264100000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 125.8, "quote_volume": 9.98852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.2, "quote_volume": 0.01588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 252.0, "quote_volume": 20.0214, "trades": 2, "taker_buy_quote": 20.0214}, {"ts": 1775264460000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264520000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 125.8, "quote_volume": 10.01368, "trades": 1, "taker_buy_quote": 10.01368}, {"ts": 1775264580000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1142.4, "quote_volume": 91.04928, "trades": 4, "taker_buy_quote": 91.04928}, {"ts": 1775264760000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264820000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 125.5, "quote_volume": 10.0149, "trades": 1, "taker_buy_quote": 10.0149}, {"ts": 1775264940000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.0799, "high": 0.081, "low": 0.0799, "close": 0.0802, "volume": 215970.9, "quote_volume": 17383.35319, "trades": 280, "taker_buy_quote": 9984.16178}, {"ts": 1775265060000, "open": 0.0803, "high": 0.0814, "low": 0.0803, "close": 0.0813, "volume": 291592.6, "quote_volume": 23635.33773, "trades": 298, "taker_buy_quote": 18131.22746}, {"ts": 1775265120000, "open": 0.0813, "high": 0.0813, "low": 0.0807, "close": 0.0808, "volume": 81122.0, "quote_volume": 6569.86083, "trades": 209, "taker_buy_quote": 793.6103}, {"ts": 1775265180000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 22671.8, "quote_volume": 1832.26293, "trades": 23, "taker_buy_quote": 1715.47797}, {"ts": 1775265240000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 6433.9, "quote_volume": 521.44887, "trades": 12, "taker_buy_quote": 397.28477}, {"ts": 1775265300000, "open": 0.081, "high": 0.0811, "low": 0.0788, "close": 0.0798, "volume": 376275.1, "quote_volume": 30009.69417, "trades": 596, "taker_buy_quote": 10735.21247}, {"ts": 1775265360000, "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 23189.6, "quote_volume": 1854.26758, "trades": 60, "taker_buy_quote": 1187.18421}, {"ts": 1775265420000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 6081.3, "quote_volume": 486.76959, "trades": 13, "taker_buy_quote": 36.01301}, {"ts": 1775265480000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 15012.9, "quote_volume": 1200.01376, "trades": 16, "taker_buy_quote": 788.47857}, {"ts": 1775265540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 25426.8, "quote_volume": 2034.43268, "trades": 39, "taker_buy_quote": 1456.52451}, {"ts": 1775265660000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 292.5, "quote_volume": 23.43283, "trades": 3, "taker_buy_quote": 23.43283}, {"ts": 1775265720000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 4434.0, "quote_volume": 356.26106, "trades": 24, "taker_buy_quote": 345.22214}, {"ts": 1775265780000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 137.3, "quote_volume": 11.03892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 9080.4, "quote_volume": 728.81157, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775265900000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4706.2, "quote_volume": 377.43724, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 421.0, "quote_volume": 33.76329, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775266020000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3370.3, "quote_volume": 270.792, "trades": 24, "taker_buy_quote": 154.6542}, {"ts": 1775266080000, "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 7207.6, "quote_volume": 580.03151, "trades": 18, "taker_buy_quote": 89.0534}, {"ts": 1775266140000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 7887.9, "quote_volume": 633.39837, "trades": 26, "taker_buy_quote": 526.07742}, {"ts": 1775266200000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 317.4, "quote_volume": 25.51896, "trades": 2, "taker_buy_quote": 25.51896}, {"ts": 1775266260000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 4623.6, "quote_volume": 372.37018, "trades": 24, "taker_buy_quote": 147.34853}, {"ts": 1775266320000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266380000, "open": 0.0805, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 38318.6, "quote_volume": 3096.07945, "trades": 75, "taker_buy_quote": 2329.57222}, {"ts": 1775266440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 123.9, "quote_volume": 10.01112, "trades": 2, "taker_buy_quote": 10.01112}, {"ts": 1775266500000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 3669.9, "quote_volume": 296.29095, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775266560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266620000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 582.3, "quote_volume": 47.12052, "trades": 5, "taker_buy_quote": 20.10801}, {"ts": 1775266680000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 6061.6, "quote_volume": 491.46315, "trades": 40, "taker_buy_quote": 350.66405}, {"ts": 1775266740000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 1781.7, "quote_volume": 144.81243, "trades": 6, "taker_buy_quote": 20.02}, {"ts": 1775266800000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 1217.7, "quote_volume": 99.04801, "trades": 6, "taker_buy_quote": 63.91528}, {"ts": 1775266860000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 1922.9, "quote_volume": 156.11899, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 1200.5, "quote_volume": 97.60033, "trades": 6, "taker_buy_quote": 51.22819}, {"ts": 1775266980000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 4722.4, "quote_volume": 384.01065, "trades": 21, "taker_buy_quote": 32.71466}, {"ts": 1775267040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 492.8, "quote_volume": 40.06464, "trades": 4, "taker_buy_quote": 40.06464}, {"ts": 1775267100000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 1879.3, "quote_volume": 152.61966, "trades": 13, "taker_buy_quote": 41.69057}, {"ts": 1775267160000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 347.2, "quote_volume": 28.14784, "trades": 2, "taker_buy_quote": 19.98304}, {"ts": 1775267220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 123.4, "quote_volume": 10.02008, "trades": 1, "taker_buy_quote": 10.02008}, {"ts": 1775267280000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1139.0, "quote_volume": 92.43391, "trades": 5, "taker_buy_quote": 49.54012}, {"ts": 1775267340000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 21491.5, "quote_volume": 1739.8698, "trades": 62, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 458.5, "quote_volume": 37.09265, "trades": 1, "taker_buy_quote": 37.09265}, {"ts": 1775267460000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 3565.0, "quote_volume": 288.4085, "trades": 6, "taker_buy_quote": 288.4085}, {"ts": 1775267520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 479.4, "quote_volume": 38.78346, "trades": 1, "taker_buy_quote": 38.78346}, {"ts": 1775267640000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 798.6, "quote_volume": 64.60674, "trades": 3, "taker_buy_quote": 64.60674}, {"ts": 1775267700000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 528.9, "quote_volume": 42.78801, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 431.0, "quote_volume": 34.911, "trades": 4, "taker_buy_quote": 34.911}, {"ts": 1775267820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 137.3, "quote_volume": 11.10757, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 532.0, "quote_volume": 43.10433, "trades": 4, "taker_buy_quote": 43.10433}, {"ts": 1775268060000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 2652.4, "quote_volume": 215.27919, "trades": 9, "taker_buy_quote": 137.6746}, {"ts": 1775268120000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 984.6, "quote_volume": 79.99751, "trades": 2, "taker_buy_quote": 39.01587}, {"ts": 1775268180000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 14442.8, "quote_volume": 1177.39045, "trades": 38, "taker_buy_quote": 393.77657}, {"ts": 1775268240000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 863.8, "quote_volume": 70.3997, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 4920.0, "quote_volume": 399.88493, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775268360000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0807, "volume": 21262.2, "quote_volume": 1718.65862, "trades": 45, "taker_buy_quote": 366.88626}, {"ts": 1775268420000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 396.2, "quote_volume": 31.97334, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268480000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 5889.2, "quote_volume": 475.73732, "trades": 41, "taker_buy_quote": 431.3912}, {"ts": 1775268540000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 1002.3, "quote_volume": 80.9543, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2094.3, "quote_volume": 169.32389, "trades": 15, "taker_buy_quote": 84.50005}, {"ts": 1775268720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 4979.1, "quote_volume": 402.6061, "trades": 13, "taker_buy_quote": 41.17583}, {"ts": 1775268840000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 455.5, "quote_volume": 36.8044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 1947.0, "quote_volume": 157.77729, "trades": 13, "taker_buy_quote": 122.70714}, {"ts": 1775268960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 3432.0, "quote_volume": 278.6784, "trades": 5, "taker_buy_quote": 48.70376}, {"ts": 1775269020000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 5455.4, "quote_volume": 443.47444, "trades": 9, "taker_buy_quote": 10.01616}, {"ts": 1775269080000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1001.0, "quote_volume": 81.2812, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775269140000, "open": 0.0814, "high": 0.0818, "low": 0.0814, "close": 0.0817, "volume": 4251.0, "quote_volume": 346.86641, "trades": 10, "taker_buy_quote": 149.55702}, {"ts": 1775269200000, "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 2145.0, "quote_volume": 175.14156, "trades": 6, "taker_buy_quote": 68.49932}, {"ts": 1775269260000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2913.5, "quote_volume": 237.508, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5820.1, "quote_volume": 475.86775, "trades": 29, "taker_buy_quote": 90.65894}, {"ts": 1775269380000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2136.9, "quote_volume": 174.67542, "trades": 17, "taker_buy_quote": 74.18442}, {"ts": 1775269440000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 8603.6, "quote_volume": 703.55974, "trades": 60, "taker_buy_quote": 61.54785}, {"ts": 1775269500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 273.4, "quote_volume": 22.36412, "trades": 2, "taker_buy_quote": 22.36412}, {"ts": 1775269560000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 4006.9, "quote_volume": 328.01183, "trades": 9, "taker_buy_quote": 244.82367}, {"ts": 1775269620000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 2592.2, "quote_volume": 211.95687, "trades": 12, "taker_buy_quote": 55.2825}, {"ts": 1775269680000, "open": 0.0816, "high": 0.0822, "low": 0.0816, "close": 0.0817, "volume": 310145.1, "quote_volume": 25412.3123, "trades": 240, "taker_buy_quote": 6775.91462}, {"ts": 1775269740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 5562.5, "quote_volume": 455.56875, "trades": 8, "taker_buy_quote": 19.25469}, {"ts": 1775269800000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 1962.1, "quote_volume": 160.81265, "trades": 14, "taker_buy_quote": 136.7163}, {"ts": 1775269860000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 4223.2, "quote_volume": 346.21284, "trades": 27, "taker_buy_quote": 259.53411}, {"ts": 1775269920000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 1334.4, "quote_volume": 109.4715, "trades": 11, "taker_buy_quote": 109.4715}, {"ts": 1775269980000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 4406.8, "quote_volume": 362.43726, "trades": 18, "taker_buy_quote": 362.43726}, {"ts": 1775270040000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 40737.9, "quote_volume": 3358.77507, "trades": 92, "taker_buy_quote": 1214.82098}, {"ts": 1775270100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3999.2, "quote_volume": 329.53408, "trades": 7, "taker_buy_quote": 308.48912}, {"ts": 1775270160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2045.2, "quote_volume": 168.31996, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 14199.3, "quote_volume": 1169.80209, "trades": 55, "taker_buy_quote": 1169.80209}, {"ts": 1775270280000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 2472.8, "quote_volume": 203.85739, "trades": 4, "taker_buy_quote": 81.40275}, {"ts": 1775270340000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2369.5, "quote_volume": 195.08295, "trades": 9, "taker_buy_quote": 60.2344}, {"ts": 1775270400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1666.9, "quote_volume": 137.18587, "trades": 9, "taker_buy_quote": 137.18587}, {"ts": 1775270460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 277.2, "quote_volume": 22.78584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3603.1, "quote_volume": 296.53513, "trades": 16, "taker_buy_quote": 41.48743}, {"ts": 1775270580000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 705.6, "quote_volume": 58.14144, "trades": 6, "taker_buy_quote": 58.14144}, {"ts": 1775270640000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 817.6, "quote_volume": 67.37024, "trades": 2, "taker_buy_quote": 67.37024}, {"ts": 1775270700000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 6350.2, "quote_volume": 521.05909, "trades": 27, "taker_buy_quote": 260.15533}, {"ts": 1775270760000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 717.7, "quote_volume": 58.97054, "trades": 2, "taker_buy_quote": 48.96654}, {"ts": 1775270820000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 4784.3, "quote_volume": 392.49189, "trades": 34, "taker_buy_quote": 392.49189}, {"ts": 1775270880000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 2698.5, "quote_volume": 221.80413, "trades": 20, "taker_buy_quote": 221.80413}, {"ts": 1775270940000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3221.7, "quote_volume": 265.22495, "trades": 6, "taker_buy_quote": 65.12896}, {"ts": 1775271000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 813.1, "quote_volume": 66.99944, "trades": 6, "taker_buy_quote": 66.99944}, {"ts": 1775271060000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 6407.2, "quote_volume": 528.64781, "trades": 28, "taker_buy_quote": 238.06593}, {"ts": 1775271120000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 6683.6, "quote_volume": 551.50834, "trades": 29, "taker_buy_quote": 91.96684}, {"ts": 1775271180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1543.4, "quote_volume": 127.48484, "trades": 9, "taker_buy_quote": 82.45132}, {"ts": 1775271240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2447.6, "quote_volume": 202.17176, "trades": 7, "taker_buy_quote": 31.19802}, {"ts": 1775271300000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 766.0, "quote_volume": 63.3482, "trades": 1, "taker_buy_quote": 63.3482}, {"ts": 1775271360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1036.0, "quote_volume": 85.6772, "trades": 2, "taker_buy_quote": 85.6772}, {"ts": 1775271420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2262.1, "quote_volume": 187.07567, "trades": 8, "taker_buy_quote": 187.07567}, {"ts": 1775271480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 919.9, "quote_volume": 76.16772, "trades": 2, "taker_buy_quote": 76.16772}, {"ts": 1775271540000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2817.6, "quote_volume": 233.56547, "trades": 10, "taker_buy_quote": 222.32951}, {"ts": 1775271600000, "open": 0.0829, "high": 0.0832, "low": 0.0822, "close": 0.0827, "volume": 163997.6, "quote_volume": 13563.16259, "trades": 245, "taker_buy_quote": 6803.79483}, {"ts": 1775271660000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 4373.1, "quote_volume": 361.66752, "trades": 27, "taker_buy_quote": 334.28555}, {"ts": 1775271720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2172.7, "quote_volume": 179.89956, "trades": 13, "taker_buy_quote": 179.89956}, {"ts": 1775271780000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3655.5, "quote_volume": 302.76949, "trades": 17, "taker_buy_quote": 78.00061}, {"ts": 1775271840000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 1414.0, "quote_volume": 117.09526, "trades": 7, "taker_buy_quote": 73.2836}, {"ts": 1775271900000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3073.3, "quote_volume": 253.51036, "trades": 12, "taker_buy_quote": 233.49976}, {"ts": 1775271960000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 2621.5, "quote_volume": 216.60766, "trades": 4, "taker_buy_quote": 216.60766}, {"ts": 1775272020000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 6989.9, "quote_volume": 578.71477, "trades": 13, "taker_buy_quote": 246.93898}, {"ts": 1775272080000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1081.9, "quote_volume": 89.48521, "trades": 7, "taker_buy_quote": 89.48521}, {"ts": 1775272140000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 23148.0, "quote_volume": 1919.03368, "trades": 51, "taker_buy_quote": 1919.03368}, {"ts": 1775272200000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4126.2, "quote_volume": 342.4746, "trades": 3, "taker_buy_quote": 342.4746}, {"ts": 1775272260000, "open": 0.083, "high": 0.083, "low": 0.0819, "close": 0.0823, "volume": 62693.5, "quote_volume": 5156.66316, "trades": 86, "taker_buy_quote": 3158.6349}, {"ts": 1775272320000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 15586.8, "quote_volume": 1283.81065, "trades": 42, "taker_buy_quote": 733.19499}, {"ts": 1775272380000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 8687.1, "quote_volume": 715.46241, "trades": 28, "taker_buy_quote": 242.47024}, {"ts": 1775272440000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 5372.4, "quote_volume": 442.14852, "trades": 9, "taker_buy_quote": 206.17796}, {"ts": 1775272560000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5972.0, "quote_volume": 490.8984, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1777.7, "quote_volume": 146.12694, "trades": 1, "taker_buy_quote": 146.12694}, {"ts": 1775272740000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 12830.4, "quote_volume": 1055.53091, "trades": 31, "taker_buy_quote": 633.24961}, {"ts": 1775272800000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 99.8, "quote_volume": 8.21354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272920000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 827.0, "quote_volume": 67.9794, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775273100000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 918.2, "quote_volume": 75.38422, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 5501.2, "quote_volume": 451.63527, "trades": 20, "taker_buy_quote": 440.77027}, {"ts": 1775273280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2058.5, "quote_volume": 169.2087, "trades": 4, "taker_buy_quote": 169.2087}, {"ts": 1775273400000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 14283.4, "quote_volume": 1178.53611, "trades": 47, "taker_buy_quote": 662.65781}, {"ts": 1775273460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1173.3, "quote_volume": 96.94553, "trades": 6, "taker_buy_quote": 96.94553}, {"ts": 1775273580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2670.3, "quote_volume": 220.83381, "trades": 3, "taker_buy_quote": 209.4791}, {"ts": 1775273700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 13998.7, "quote_volume": 1156.29262, "trades": 85, "taker_buy_quote": 468.3007}, {"ts": 1775273760000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4509.4, "quote_volume": 372.92738, "trades": 7, "taker_buy_quote": 329.55123}, {"ts": 1775273820000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 4752.9, "quote_volume": 393.72493, "trades": 12, "taker_buy_quote": 270.48579}, {"ts": 1775273940000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 12064.4, "quote_volume": 1001.84469, "trades": 10, "taker_buy_quote": 977.754}, {"ts": 1775274000000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3670.5, "quote_volume": 305.75265, "trades": 5, "taker_buy_quote": 305.75265}, {"ts": 1775274060000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 2961.6, "quote_volume": 246.77446, "trades": 6, "taker_buy_quote": 75.46032}, {"ts": 1775274120000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 13045.0, "quote_volume": 1089.31912, "trades": 18, "taker_buy_quote": 690.60648}, {"ts": 1775274180000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 5539.5, "quote_volume": 461.82405, "trades": 9, "taker_buy_quote": 370.82631}, {"ts": 1775274240000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 12962.8, "quote_volume": 1082.0312, "trades": 18, "taker_buy_quote": 1033.9185}, {"ts": 1775274300000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 3503.0, "quote_volume": 292.58812, "trades": 21, "taker_buy_quote": 73.25032}, {"ts": 1775274360000, "open": 0.0836, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 29296.0, "quote_volume": 2440.73074, "trades": 34, "taker_buy_quote": 754.96102}, {"ts": 1775274420000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 1485.9, "quote_volume": 123.62405, "trades": 7, "taker_buy_quote": 55.70271}, {"ts": 1775274480000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5571.6, "quote_volume": 462.99996, "trades": 22, "taker_buy_quote": 462.99996}, {"ts": 1775274540000, "open": 0.0832, "high": 0.0833, "low": 0.0823, "close": 0.0827, "volume": 107275.0, "quote_volume": 8889.85069, "trades": 224, "taker_buy_quote": 4083.36982}, {"ts": 1775274600000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 17549.2, "quote_volume": 1452.32281, "trades": 55, "taker_buy_quote": 1118.49649}, {"ts": 1775274660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3451.0, "quote_volume": 285.47177, "trades": 4, "taker_buy_quote": 61.32996}, {"ts": 1775274780000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3602.8, "quote_volume": 297.59128, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 11777.4, "quote_volume": 974.56025, "trades": 18, "taker_buy_quote": 573.51017}, {"ts": 1775274900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4306.7, "quote_volume": 356.59476, "trades": 9, "taker_buy_quote": 63.20952}, {"ts": 1775274960000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 3825.2, "quote_volume": 316.48906, "trades": 11, "taker_buy_quote": 60.11079}, {"ts": 1775275020000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 13879.0, "quote_volume": 1148.34424, "trades": 24, "taker_buy_quote": 530.30135}, {"ts": 1775275080000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 39941.2, "quote_volume": 3300.02919, "trades": 39, "taker_buy_quote": 776.01929}, {"ts": 1775275140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2226.0, "quote_volume": 183.645, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775275200000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 16517.2, "quote_volume": 1363.09781, "trades": 25, "taker_buy_quote": 893.20446}, {"ts": 1775275260000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 5127.3, "quote_volume": 423.23667, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775275320000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 7669.8, "quote_volume": 632.23111, "trades": 11, "taker_buy_quote": 244.01936}, {"ts": 1775275380000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 21144.1, "quote_volume": 1745.96956, "trades": 31, "taker_buy_quote": 809.8332}, {"ts": 1775275440000, "open": 0.0827, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 26738.0, "quote_volume": 2209.26462, "trades": 65, "taker_buy_quote": 1530.66115}, {"ts": 1775275500000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 18983.4, "quote_volume": 1573.23257, "trades": 63, "taker_buy_quote": 451.27444}, {"ts": 1775275560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3732.2, "quote_volume": 309.02616, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 7965.6, "quote_volume": 658.47057, "trades": 10, "taker_buy_quote": 71.01756}, {"ts": 1775275680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1987.3, "quote_volume": 164.17696, "trades": 3, "taker_buy_quote": 164.17696}, {"ts": 1775275800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3292.9, "quote_volume": 271.99354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275860000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 770.7, "quote_volume": 63.58275, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775275920000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 513.0, "quote_volume": 42.2712, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1426.8, "quote_volume": 117.56832, "trades": 8, "taker_buy_quote": 117.56832}, {"ts": 1775276160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 134.3, "quote_volume": 11.05289, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276280000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276340000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 7986.3, "quote_volume": 659.25887, "trades": 21, "taker_buy_quote": 659.25887}, {"ts": 1775276400000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 121.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_quote": 10.0188}, {"ts": 1775276460000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 8756.5, "quote_volume": 725.60273, "trades": 25, "taker_buy_quote": 174.58537}, {"ts": 1775276520000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 120.9, "quote_volume": 9.99843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 121.1, "quote_volume": 10.00286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276760000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5647.2, "quote_volume": 465.8809, "trades": 8, "taker_buy_quote": 10.23}, {"ts": 1775276820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 121.2, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775276880000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 6960.2, "quote_volume": 573.50833, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 0.0822, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 17173.2, "quote_volume": 1413.08818, "trades": 35, "taker_buy_quote": 1399.98106}, {"ts": 1775277000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277120000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 9642.4, "quote_volume": 794.5459, "trades": 36, "taker_buy_quote": 784.33654}, {"ts": 1775277180000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 230.8, "quote_volume": 19.06408, "trades": 2, "taker_buy_quote": 19.06408}, {"ts": 1775277300000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 6821.4, "quote_volume": 562.77552, "trades": 30, "taker_buy_quote": 8.27652}, {"ts": 1775277360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 121.4, "quote_volume": 10.00336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 484.6, "quote_volume": 39.9795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 151.6, "quote_volume": 12.507, "trades": 1, "taker_buy_quote": 12.507}, {"ts": 1775277780000, "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.083, "volume": 18124.2, "quote_volume": 1500.98344, "trades": 15, "taker_buy_quote": 1474.55368}, {"ts": 1775277840000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277900000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277960000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 15599.6, "quote_volume": 1290.24132, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775278020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 27555.4, "quote_volume": 2281.01096, "trades": 20, "taker_buy_quote": 1395.27267}, {"ts": 1775278200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 701.9, "quote_volume": 57.97694, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 121.2, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4255.2, "quote_volume": 351.054, "trades": 3, "taker_buy_quote": 351.054}, {"ts": 1775278440000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 121.3, "quote_volume": 10.01938, "trades": 1, "taker_buy_quote": 10.01938}, {"ts": 1775278560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 621.3, "quote_volume": 51.31938, "trades": 3, "taker_buy_quote": 11.34098}, {"ts": 1775278620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 963.9, "quote_volume": 79.51114, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278800000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 3091.3, "quote_volume": 254.39463, "trades": 14, "taker_buy_quote": 63.72577}, {"ts": 1775278860000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 27142.5, "quote_volume": 2231.28171, "trades": 15, "taker_buy_quote": 430.73622}, {"ts": 1775278920000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2171.5, "quote_volume": 178.24728, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775278980000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 545.1, "quote_volume": 44.80722, "trades": 5, "taker_buy_quote": 44.80722}, {"ts": 1775279160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 11304.8, "quote_volume": 926.9936, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775279220000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 6353.5, "quote_volume": 522.2577, "trades": 8, "taker_buy_quote": 522.2577}, {"ts": 1775279340000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 8749.6, "quote_volume": 720.82423, "trades": 13, "taker_buy_quote": 680.83551}, {"ts": 1775279400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 7099.8, "quote_volume": 584.31354, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775279460000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 5026.5, "quote_volume": 413.18027, "trades": 35, "taker_buy_quote": 11.64545}, {"ts": 1775279520000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 373.7, "quote_volume": 30.6434, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279700000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 9248.4, "quote_volume": 758.381, "trades": 37, "taker_buy_quote": 758.381}, {"ts": 1775279760000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 36209.8, "quote_volume": 2980.87125, "trades": 62, "taker_buy_quote": 2249.84002}, {"ts": 1775279820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 7777.6, "quote_volume": 640.87424, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 828.6, "quote_volume": 68.19378, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 121.5, "quote_volume": 9.99945, "trades": 1, "taker_buy_quote": 9.99945}, {"ts": 1775280180000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4412.6, "quote_volume": 364.0395, "trades": 21, "taker_buy_quote": 10.04025}, {"ts": 1775280360000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2254.4, "quote_volume": 185.988, "trades": 2, "taker_buy_quote": 185.988}, {"ts": 1775280420000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 194.1, "quote_volume": 16.01325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 399.5, "quote_volume": 33.01082, "trades": 4, "taker_buy_quote": 20.04262}, {"ts": 1775280600000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 3556.7, "quote_volume": 294.82164, "trades": 17, "taker_buy_quote": 33.87731}, {"ts": 1775280660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 699.5, "quote_volume": 58.0585, "trades": 4, "taker_buy_quote": 10.0264}, {"ts": 1775280720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280780000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 160.0, "quote_volume": 13.29999, "trades": 2, "taker_buy_quote": 13.29999}, {"ts": 1775280840000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 80.2, "quote_volume": 6.67264, "trades": 1, "taker_buy_quote": 6.67264}, {"ts": 1775280900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4556.5, "quote_volume": 379.1008, "trades": 21, "taker_buy_quote": 172.00768}, {"ts": 1775280960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1223.2, "quote_volume": 101.64792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775281020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1894.8, "quote_volume": 157.64736, "trades": 13, "taker_buy_quote": 157.64736}, {"ts": 1775281080000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1452.0, "quote_volume": 120.57383, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 557.6, "quote_volume": 46.33656, "trades": 5, "taker_buy_quote": 46.33656}, {"ts": 1775281200000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 698.3, "quote_volume": 57.9589, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775281260000, "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.0829, "volume": 19849.5, "quote_volume": 1648.05593, "trades": 25, "taker_buy_quote": 67.75557}, {"ts": 1775281320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4123.0, "quote_volume": 341.7967, "trades": 3, "taker_buy_quote": 341.7967}, {"ts": 1775281440000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 700.4, "quote_volume": 58.05108, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 6558.5, "quote_volume": 543.82639, "trades": 39, "taker_buy_quote": 543.82639}, {"ts": 1775281560000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 120.5, "quote_volume": 10.0015, "trades": 1, "taker_buy_quote": 10.0015}, {"ts": 1775281620000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281680000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2644.7, "quote_volume": 219.5101, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1324.1, "quote_volume": 109.76789, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 241.4, "quote_volume": 19.98792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281860000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 901.5, "quote_volume": 74.66432, "trades": 7, "taker_buy_quote": 16.67948}, {"ts": 1775281920000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 5698.2, "quote_volume": 472.53146, "trades": 38, "taker_buy_quote": 472.53146}, {"ts": 1775281980000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2161.4, "quote_volume": 179.3962, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6098.8, "quote_volume": 505.59052, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775282160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 79.1, "quote_volume": 6.54948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 17906.5, "quote_volume": 1482.6582, "trades": 10, "taker_buy_quote": 131.05584}, {"ts": 1775282400000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 21437.7, "quote_volume": 1771.80918, "trades": 80, "taker_buy_quote": 130.92237}, {"ts": 1775282460000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 11792.2, "quote_volume": 973.83475, "trades": 29, "taker_buy_quote": 688.62794}, {"ts": 1775282520000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 15843.1, "quote_volume": 1306.1269, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775282580000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 11996.1, "quote_volume": 987.96774, "trades": 64, "taker_buy_quote": 977.96829}, {"ts": 1775282640000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 27745.4, "quote_volume": 2277.4974, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775282700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3170.4, "quote_volume": 259.9728, "trades": 19, "taker_buy_quote": 259.9728}, {"ts": 1775282760000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 765.0, "quote_volume": 62.73, "trades": 6, "taker_buy_quote": 62.73}, {"ts": 1775282820000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 833.2, "quote_volume": 68.4179, "trades": 3, "taker_buy_quote": 68.4179}, {"ts": 1775282880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 245.7, "quote_volume": 20.22111, "trades": 2, "taker_buy_quote": 20.22111}, {"ts": 1775283000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 885.2, "quote_volume": 72.94048, "trades": 6, "taker_buy_quote": 31.44384}, {"ts": 1775283060000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 584.1, "quote_volume": 48.12984, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283180000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 251.7, "quote_volume": 20.76525, "trades": 2, "taker_buy_quote": 20.76525}, {"ts": 1775283240000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283300000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1413.4, "quote_volume": 116.46416, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775283360000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283480000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283600000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 13084.4, "quote_volume": 1075.56222, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1579.6, "quote_volume": 129.86025, "trades": 2, "taker_buy_quote": 129.86025}, {"ts": 1775283720000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 121.8, "quote_volume": 9.99978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 121.9, "quote_volume": 10.02018, "trades": 1, "taker_buy_quote": 10.02018}, {"ts": 1775283960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 121.8, "quote_volume": 10.02414, "trades": 1, "taker_buy_quote": 10.02414}, {"ts": 1775284020000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 243.0, "quote_volume": 20.03534, "trades": 2, "taker_buy_quote": 20.03534}, {"ts": 1775284080000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 4820.3, "quote_volume": 398.62669, "trades": 34, "taker_buy_quote": 20.01782}, {"ts": 1775284140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 130.3, "quote_volume": 10.77581, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775284200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284260000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 15473.0, "quote_volume": 1278.58468, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 121.3, "quote_volume": 9.99512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 2706.7, "quote_volume": 222.88068, "trades": 20, "taker_buy_quote": 164.96617}, {"ts": 1775284440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1091.8, "quote_volume": 89.96432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284500000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 679.9, "quote_volume": 55.95577, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 817.5, "quote_volume": 67.26972, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775284620000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 2009.5, "quote_volume": 165.73972, "trades": 6, "taker_buy_quote": 94.2441}, {"ts": 1775284680000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 705.3, "quote_volume": 58.11672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284740000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 497.8, "quote_volume": 40.96894, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 797.7, "quote_volume": 65.57215, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3252.1, "quote_volume": 266.99861, "trades": 28, "taker_buy_quote": 250.13407}, {"ts": 1775285040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 121.9, "quote_volume": 10.02018, "trades": 1, "taker_buy_quote": 10.02018}, {"ts": 1775285100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 624.5, "quote_volume": 51.3339, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775285160000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1970.1, "quote_volume": 161.56038, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775285400000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 18812.3, "quote_volume": 1540.72737, "trades": 55, "taker_buy_quote": 877.92705}, {"ts": 1775285460000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 15394.5, "quote_volume": 1260.8542, "trades": 74, "taker_buy_quote": 249.15169}, {"ts": 1775285520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 123.3, "quote_volume": 10.09827, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1612.3, "quote_volume": 132.2086, "trades": 6, "taker_buy_quote": 10.0122}, {"ts": 1775285700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1493.8, "quote_volume": 122.4916, "trades": 2, "taker_buy_quote": 14.2598}, {"ts": 1775285760000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285820000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 22093.2, "quote_volume": 1807.95651, "trades": 95, "taker_buy_quote": 511.80186}, {"ts": 1775285880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3278.6, "quote_volume": 267.86162, "trades": 25, "taker_buy_quote": 267.86162}, {"ts": 1775285940000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1022.9, "quote_volume": 83.64733, "trades": 6, "taker_buy_quote": 10.01232}, {"ts": 1775286060000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 10528.6, "quote_volume": 859.13376, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775286120000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 19137.5, "quote_volume": 1559.64209, "trades": 55, "taker_buy_quote": 500.32035}, {"ts": 1775286180000, "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 17732.5, "quote_volume": 1444.17286, "trades": 27, "taker_buy_quote": 720.28274}, {"ts": 1775286240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1967.9, "quote_volume": 160.58064, "trades": 14, "taker_buy_quote": 160.58064}, {"ts": 1775286420000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2772.3, "quote_volume": 225.95382, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1597.6, "quote_volume": 130.22894, "trades": 10, "taker_buy_quote": 20.02464}, {"ts": 1775286540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2444.1, "quote_volume": 199.43856, "trades": 18, "taker_buy_quote": 199.43856}, {"ts": 1775286600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 68.7, "quote_volume": 5.60592, "trades": 1, "taker_buy_quote": 5.60592}, {"ts": 1775286660000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 9476.9, "quote_volume": 773.84466, "trades": 32, "taker_buy_quote": 738.90974}, {"ts": 1775286900000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 122.5, "quote_volume": 10.0205, "trades": 1, "taker_buy_quote": 10.0205}, {"ts": 1775286960000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287020000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 122.3, "quote_volume": 10.01637, "trades": 1, "taker_buy_quote": 10.01637}, {"ts": 1775287200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3326.9, "quote_volume": 272.8058, "trades": 9, "taker_buy_quote": 10.004}, {"ts": 1775287320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 122.0, "quote_volume": 10.0162, "trades": 1, "taker_buy_quote": 10.0162}, {"ts": 1775287380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287500000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 14909.9, "quote_volume": 1219.69579, "trades": 12, "taker_buy_quote": 333.32374}, {"ts": 1775287560000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287620000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 8767.2, "quote_volume": 717.15696, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1212.2, "quote_volume": 99.15796, "trades": 8, "taker_buy_quote": 99.15796}, {"ts": 1775287800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1642.2, "quote_volume": 134.49618, "trades": 3, "taker_buy_quote": 134.49618}, {"ts": 1775287860000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0816, "volume": 22394.7, "quote_volume": 1828.64406, "trades": 39, "taker_buy_quote": 106.60302}, {"ts": 1775287920000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 8726.4, "quote_volume": 711.67715, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775287980000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 49486.8, "quote_volume": 4044.61521, "trades": 57, "taker_buy_quote": 1327.05565}, {"ts": 1775288100000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 457.9, "quote_volume": 37.31885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 2873.9, "quote_volume": 233.93546, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 7681.5, "quote_volume": 625.2741, "trades": 3, "taker_buy_quote": 625.2741}, {"ts": 1775288400000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1568.4, "quote_volume": 127.51092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288460000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2516.1, "quote_volume": 205.05088, "trades": 14, "taker_buy_quote": 205.05088}, {"ts": 1775288520000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 992.2, "quote_volume": 80.95123, "trades": 4, "taker_buy_quote": 80.95123}, {"ts": 1775288580000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 520.9, "quote_volume": 42.56976, "trades": 3, "taker_buy_quote": 20.02056}, {"ts": 1775288640000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 12659.7, "quote_volume": 1035.75031, "trades": 8, "taker_buy_quote": 603.17555}, {"ts": 1775288700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1237.0, "quote_volume": 101.3103, "trades": 2, "taker_buy_quote": 101.3103}, {"ts": 1775288760000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 4281.1, "quote_volume": 350.62209, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 1205.2, "quote_volume": 98.63497, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 4236.3, "quote_volume": 347.43841, "trades": 14, "taker_buy_quote": 184.5778}, {"ts": 1775289000000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 11847.2, "quote_volume": 972.58427, "trades": 8, "taker_buy_quote": 446.50906}, {"ts": 1775289060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 708.2, "quote_volume": 58.00158, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 3857.4, "quote_volume": 315.52308, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289540000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 0.0818, "high": 0.0821, "low": 0.0817, "close": 0.082, "volume": 17575.3, "quote_volume": 1438.21391, "trades": 20, "taker_buy_quote": 140.72019}, {"ts": 1775289660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 6388.8, "quote_volume": 522.60384, "trades": 2, "taker_buy_quote": 522.60384}, {"ts": 1775289720000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 13194.2, "quote_volume": 1078.69827, "trades": 8, "taker_buy_quote": 467.83871}, {"ts": 1775289780000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 122.5, "quote_volume": 10.0205, "trades": 1, "taker_buy_quote": 10.0205}, {"ts": 1775289840000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289960000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 12722.4, "quote_volume": 1041.87998, "trades": 14, "taker_buy_quote": 21.26124}, {"ts": 1775290140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 122.4, "quote_volume": 10.00008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1069.3, "quote_volume": 87.24438, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775290260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3421.2, "quote_volume": 279.16992, "trades": 3, "taker_buy_quote": 279.16992}, {"ts": 1775290320000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 253.3, "quote_volume": 20.66847, "trades": 3, "taker_buy_quote": 10.01642}, {"ts": 1775290500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1497.5, "quote_volume": 122.34575, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775290560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 6753.4, "quote_volume": 551.75278, "trades": 35, "taker_buy_quote": 551.75278}, {"ts": 1775290620000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1584.4, "quote_volume": 129.44548, "trades": 10, "taker_buy_quote": 81.43039}, {"ts": 1775290860000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 900.9, "quote_volume": 73.72261, "trades": 5, "taker_buy_quote": 33.75513}, {"ts": 1775290920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 112.7, "quote_volume": 9.23013, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291220000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291340000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1209.3, "quote_volume": 99.04167, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291760000, "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0816, "volume": 60866.8, "quote_volume": 4967.6563, "trades": 78, "taker_buy_quote": 2394.7382}, {"ts": 1775291820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292060000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 88.8, "quote_volume": 7.24608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 91.3, "quote_volume": 7.46834, "trades": 1, "taker_buy_quote": 7.46834}, {"ts": 1775292300000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 9785.4, "quote_volume": 799.46718, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2552.8, "quote_volume": 208.30848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1841.8, "quote_volume": 150.29088, "trades": 4, "taker_buy_quote": 9.97968}, {"ts": 1775292840000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 9829.9, "quote_volume": 802.29725, "trades": 10, "taker_buy_quote": 37.47579}, {"ts": 1775293140000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 7693.0, "quote_volume": 627.88155, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2774.2, "quote_volume": 226.37472, "trades": 19, "taker_buy_quote": 135.10512}, {"ts": 1775293260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2358.1, "quote_volume": 192.42096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2635.4, "quote_volume": 214.79906, "trades": 3, "taker_buy_quote": 11.39136}, {"ts": 1775293380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2195.9, "quote_volume": 179.18544, "trades": 15, "taker_buy_quote": 179.18544}, {"ts": 1775293440000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 6706.0, "quote_volume": 547.49232, "trades": 21, "taker_buy_quote": 20.04918}, {"ts": 1775293500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 77.8, "quote_volume": 6.35626, "trades": 1, "taker_buy_quote": 6.35626}, {"ts": 1775293560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293620000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 8635.0, "quote_volume": 705.4795, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775293680000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293740000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 18402.5, "quote_volume": 1503.12872, "trades": 28, "taker_buy_quote": 325.6409}, {"ts": 1775293800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293860000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 11378.3, "quote_volume": 929.35569, "trades": 41, "taker_buy_quote": 455.03632}, {"ts": 1775293920000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293980000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2822.5, "quote_volume": 230.8805, "trades": 14, "taker_buy_quote": 230.8805}, {"ts": 1775294100000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 254.3, "quote_volume": 20.80174, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775294160000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 2690.9, "quote_volume": 220.01073, "trades": 4, "taker_buy_quote": 134.3156}, {"ts": 1775294220000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 8509.5, "quote_volume": 695.18935, "trades": 14, "taker_buy_quote": 60.82562}, {"ts": 1775294280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3492.8, "quote_volume": 285.36176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775294400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1303.8, "quote_volume": 106.39008, "trades": 9, "taker_buy_quote": 64.52112}, {"ts": 1775294460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 648.1, "quote_volume": 52.88496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775294520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 771.5, "quote_volume": 62.9544, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775294760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1764.0, "quote_volume": 143.766, "trades": 4, "taker_buy_quote": 25.5747}, {"ts": 1775295000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 245.6, "quote_volume": 20.0164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295060000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 122.7, "quote_volume": 10.01232, "trades": 1, "taker_buy_quote": 10.01232}, {"ts": 1775295120000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295180000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295240000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295300000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 443.6, "quote_volume": 36.24212, "trades": 3, "taker_buy_quote": 36.24212}, {"ts": 1775295360000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295420000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 20660.1, "quote_volume": 1687.16099, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775295540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 7161.4, "quote_volume": 584.37024, "trades": 39, "taker_buy_quote": 573.76224}, {"ts": 1775295600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295660000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295720000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295840000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 11357.9, "quote_volume": 925.79632, "trades": 15, "taker_buy_quote": 56.01024}, {"ts": 1775295900000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2727.0, "quote_volume": 222.5232, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775295960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2727.0, "quote_volume": 222.5232, "trades": 1, "taker_buy_quote": 222.5232}, {"ts": 1775296020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1594.2, "quote_volume": 130.08672, "trades": 3, "taker_buy_quote": 114.09312}, {"ts": 1775296260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 497.8, "quote_volume": 40.5707, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 603.9, "quote_volume": 49.21785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296620000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 125.7, "quote_volume": 10.25712, "trades": 1, "taker_buy_quote": 10.25712}, {"ts": 1775296680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1137.7, "quote_volume": 92.83632, "trades": 7, "taker_buy_quote": 92.83632}, {"ts": 1775296740000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 20877.0, "quote_volume": 1705.91341, "trades": 33, "taker_buy_quote": 441.765}, {"ts": 1775296800000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 4835.1, "quote_volume": 394.54416, "trades": 23, "taker_buy_quote": 384.54}, {"ts": 1775296860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 122.6, "quote_volume": 10.01642, "trades": 1, "taker_buy_quote": 10.01642}, {"ts": 1775296920000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 139.5, "quote_volume": 11.4111, "trades": 2, "taker_buy_quote": 11.4111}, {"ts": 1775296980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 4493.8, "quote_volume": 368.04222, "trades": 12, "taker_buy_quote": 122.49783}, {"ts": 1775297100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2962.5, "quote_volume": 242.62875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 399.8, "quote_volume": 32.74362, "trades": 1, "taker_buy_quote": 32.74362}, {"ts": 1775297220000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 514.3, "quote_volume": 42.06974, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297340000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 709.7, "quote_volume": 57.98249, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775297520000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 2036.8, "quote_volume": 166.13181, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775297580000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 13904.3, "quote_volume": 1134.30391, "trades": 32, "taker_buy_quote": 699.46567}, {"ts": 1775297640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 589.5, "quote_volume": 48.1032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297820000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 122.6, "quote_volume": 10.01642, "trades": 1, "taker_buy_quote": 10.01642}, {"ts": 1775297880000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 122.4, "quote_volume": 10.01232, "trades": 1, "taker_buy_quote": 10.01232}, {"ts": 1775297940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298060000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 128.1, "quote_volume": 10.46577, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298120000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298180000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298240000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1358.0, "quote_volume": 110.82504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298360000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 32733.7, "quote_volume": 2666.99508, "trades": 20, "taker_buy_quote": 348.4734}, {"ts": 1775298420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 122.6, "quote_volume": 9.96738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298480000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 39521.9, "quote_volume": 3219.129, "trades": 17, "taker_buy_quote": 2767.35005}, {"ts": 1775298540000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1358.0, "quote_volume": 110.41768, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775298660000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298720000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298780000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298840000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1548.4, "quote_volume": 126.03976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299020000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 76.8, "quote_volume": 6.25152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299140000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299200000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299260000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 4636.2, "quote_volume": 378.17792, "trades": 6, "taker_buy_quote": 10.00416}, {"ts": 1775299320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 533.9, "quote_volume": 43.51285, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775299380000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 21776.7, "quote_volume": 1774.06982, "trades": 34, "taker_buy_quote": 253.13085}, {"ts": 1775299440000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 5500.3, "quote_volume": 448.82448, "trades": 6, "taker_buy_quote": 118.33632}, {"ts": 1775299500000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299560000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 122.7, "quote_volume": 10.00005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299680000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299740000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299800000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299920000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 171.7, "quote_volume": 13.99355, "trades": 1, "taker_buy_quote": 13.99355}, {"ts": 1775299980000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1034.2, "quote_volume": 84.2873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300160000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 480.2, "quote_volume": 39.22007, "trades": 3, "taker_buy_quote": 39.22007}, {"ts": 1775300220000, "open": 0.0816, "high": 0.0816, "low": 0.0811, "close": 0.0813, "volume": 57348.3, "quote_volume": 4665.27442, "trades": 44, "taker_buy_quote": 549.51918}, {"ts": 1775300280000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 25003.2, "quote_volume": 2032.70884, "trades": 15, "taker_buy_quote": 1879.39202}, {"ts": 1775300340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300400000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 2100.0, "quote_volume": 170.56879, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775300460000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 142.8, "quote_volume": 11.59536, "trades": 2, "taker_buy_quote": 11.59536}, {"ts": 1775300580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 133.8, "quote_volume": 10.87794, "trades": 1, "taker_buy_quote": 10.87794}, {"ts": 1775300700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300820000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 5654.3, "quote_volume": 459.12916, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775301000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6619.9, "quote_volume": 536.87389, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775301060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1326.8, "quote_volume": 107.60348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301120000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301240000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 298.6, "quote_volume": 24.21646, "trades": 1, "taker_buy_quote": 24.21646}, {"ts": 1775301300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1419.7, "quote_volume": 114.9957, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775301360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 148.3, "quote_volume": 12.0123, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301420000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 17781.7, "quote_volume": 1440.26792, "trades": 54, "taker_buy_quote": 645.0516}, {"ts": 1775301480000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1117.9, "quote_volume": 90.66169, "trades": 4, "taker_buy_quote": 90.66169}, {"ts": 1775301720000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1722.7, "quote_volume": 139.81652, "trades": 5, "taker_buy_quote": 123.54786}, {"ts": 1775301780000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2071.5, "quote_volume": 168.2058, "trades": 3, "taker_buy_quote": 168.2058}, {"ts": 1775302080000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 881.3, "quote_volume": 71.664, "trades": 4, "taker_buy_quote": 71.664}, {"ts": 1775302200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4447.2, "quote_volume": 361.55736, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775302260000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302320000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302380000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 641.5, "quote_volume": 52.2181, "trades": 3, "taker_buy_quote": 52.2181}, {"ts": 1775302440000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 14285.1, "quote_volume": 1161.37863, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775302500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 517.2, "quote_volume": 41.99664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775302560000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 8634.9, "quote_volume": 700.01174, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775302620000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302680000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302740000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 6885.3, "quote_volume": 557.72163, "trades": 4, "taker_buy_quote": 557.72163}, {"ts": 1775302800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.3, "quote_volume": 0.02433, "trades": 1, "taker_buy_quote": 0.02433}, {"ts": 1775302920000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4611.9, "quote_volume": 374.02509, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303100000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 7801.1, "quote_volume": 632.66921, "trades": 15, "taker_buy_quote": 273.39621}, {"ts": 1775303280000, "open": 0.0811, "high": 0.0811, "low": 0.0806, "close": 0.0808, "volume": 108468.1, "quote_volume": 8765.40758, "trades": 178, "taker_buy_quote": 3203.15648}, {"ts": 1775303340000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 4240.8, "quote_volume": 343.49247, "trades": 6, "taker_buy_quote": 343.49247}, {"ts": 1775303400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303520000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 2069.4, "quote_volume": 168.02295, "trades": 8, "taker_buy_quote": 168.02295}, {"ts": 1775303580000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 6573.2, "quote_volume": 533.73135, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303700000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1724.6, "quote_volume": 139.99914, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775303760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 127.5, "quote_volume": 10.353, "trades": 1, "taker_buy_quote": 10.353}, {"ts": 1775303880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304000000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 123.3, "quote_volume": 10.01196, "trades": 1, "taker_buy_quote": 10.01196}, {"ts": 1775304120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 139.7, "quote_volume": 11.35761, "trades": 1, "taker_buy_quote": 11.35761}, {"ts": 1775304180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304240000, "open": 0.0813, "high": 0.082, "low": 0.0813, "close": 0.0818, "volume": 77328.7, "quote_volume": 6320.75621, "trades": 156, "taker_buy_quote": 4921.73404}, {"ts": 1775304300000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 514.1, "quote_volume": 42.00197, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775304360000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304420000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 8981.5, "quote_volume": 732.8781, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775304480000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304540000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 16199.0, "quote_volume": 1317.85322, "trades": 60, "taker_buy_quote": 101.95833}, {"ts": 1775304600000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304660000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304720000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304780000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 7367.6, "quote_volume": 598.24912, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775304900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304960000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 12513.4, "quote_volume": 1016.62105, "trades": 36, "taker_buy_quote": 1016.62105}, {"ts": 1775305020000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 591.0, "quote_volume": 47.9892, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 111.7, "quote_volume": 9.08121, "trades": 1, "taker_buy_quote": 9.08121}, {"ts": 1775305380000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1918.8, "quote_volume": 155.80656, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775305500000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305560000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305620000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 8408.3, "quote_volume": 682.89903, "trades": 50, "taker_buy_quote": 574.97328}, {"ts": 1775305680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305800000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305860000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305920000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306040000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 595.0, "quote_volume": 48.314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1260.7, "quote_volume": 102.24277, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775306340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306400000, "open": 0.0811, "high": 0.0811, "low": 0.0807, "close": 0.0809, "volume": 103202.9, "quote_volume": 8346.71192, "trades": 166, "taker_buy_quote": 1708.26099}, {"ts": 1775306460000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 11217.9, "quote_volume": 909.33775, "trades": 28, "taker_buy_quote": 749.99247}, {"ts": 1775306580000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306700000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 5012.9, "quote_volume": 406.0079, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306880000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 11672.6, "quote_volume": 940.91169, "trades": 14, "taker_buy_quote": 625.68194}, {"ts": 1775306940000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3474.1, "quote_volume": 280.01246, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775307000000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 7528.3, "quote_volume": 605.96304, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775307060000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 21079.7, "quote_volume": 1697.73753, "trades": 93, "taker_buy_quote": 1465.81703}, {"ts": 1775307120000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 45392.8, "quote_volume": 3650.53962, "trades": 51, "taker_buy_quote": 1224.11803}, {"ts": 1775307180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307240000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307300000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 148.0, "quote_volume": 11.914, "trades": 2, "taker_buy_quote": 11.914}, {"ts": 1775307360000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307480000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 20634.1, "quote_volume": 1656.22135, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775307540000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 32867.2, "quote_volume": 2638.66476, "trades": 135, "taker_buy_quote": 1811.52279}, {"ts": 1775307600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307720000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 3116.8, "quote_volume": 249.98208, "trades": 3, "taker_buy_quote": 11.82016}, {"ts": 1775307780000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 624.0, "quote_volume": 50.11776, "trades": 3, "taker_buy_quote": 50.11776}, {"ts": 1775307840000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 2373.2, "quote_volume": 190.56796, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775307900000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 948.9, "quote_volume": 76.19667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307960000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 124.5, "quote_volume": 10.0098, "trades": 1, "taker_buy_quote": 10.0098}, {"ts": 1775308020000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 12262.5, "quote_volume": 984.04672, "trades": 10, "taker_buy_quote": 11.01146}, {"ts": 1775308080000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 108.7, "quote_volume": 8.71774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308200000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 79.3, "quote_volume": 6.36779, "trades": 1, "taker_buy_quote": 6.36779}, {"ts": 1775308260000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308380000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 125.0, "quote_volume": 10.025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308440000, "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 107975.2, "quote_volume": 8632.24813, "trades": 191, "taker_buy_quote": 3017.29515}, {"ts": 1775308500000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308560000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 5299.2, "quote_volume": 423.936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308620000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308680000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1832.3, "quote_volume": 146.93799, "trades": 6, "taker_buy_quote": 146.93799}, {"ts": 1775308740000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1363.4, "quote_volume": 109.33219, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308800000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308860000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 110.0, "quote_volume": 8.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308920000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 137.3, "quote_volume": 10.99773, "trades": 1, "taker_buy_quote": 10.99773}, {"ts": 1775309040000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309100000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309160000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 518.9, "quote_volume": 41.56389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309220000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309280000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309340000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309400000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309460000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309520000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 124.9, "quote_volume": 10.01698, "trades": 1, "taker_buy_quote": 10.01698}, {"ts": 1775309580000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 279.3, "quote_volume": 22.39986, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 674.9, "quote_volume": 54.05949, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 6642.6, "quote_volume": 532.07226, "trades": 4, "taker_buy_quote": 532.07226}, {"ts": 1775309880000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309940000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310060000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310120000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 195.0, "quote_volume": 15.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310180000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310240000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 555.0, "quote_volume": 44.4555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310480000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 3480.6, "quote_volume": 278.79606, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775310540000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310600000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310660000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 1414.2, "quote_volume": 113.136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1020.9, "quote_volume": 81.56991, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 275.9, "quote_volume": 22.072, "trades": 1, "taker_buy_quote": 22.072}, {"ts": 1775310840000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310900000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310960000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311020000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 131.6, "quote_volume": 10.528, "trades": 1, "taker_buy_quote": 10.528}, {"ts": 1775311080000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 2233.4, "quote_volume": 178.88282, "trades": 9, "taker_buy_quote": 178.88282}, {"ts": 1775311200000, "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0796, "volume": 26454.7, "quote_volume": 2113.84765, "trades": 32, "taker_buy_quote": 51.95991}, {"ts": 1775311260000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2168.3, "quote_volume": 172.99342, "trades": 7, "taker_buy_quote": 90.17698}, {"ts": 1775311320000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 4630.9, "quote_volume": 369.97391, "trades": 23, "taker_buy_quote": 312.54936}, {"ts": 1775311380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311440000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 11765.3, "quote_volume": 941.224, "trades": 8, "taker_buy_quote": 10.896}, {"ts": 1775311500000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311560000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 497.8, "quote_volume": 39.77422, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311620000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 116.6, "quote_volume": 9.31634, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311800000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311860000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311920000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311980000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312100000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 125.2, "quote_volume": 10.016, "trades": 1, "taker_buy_quote": 10.016}, {"ts": 1775312160000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312220000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 379.4, "quote_volume": 30.31406, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312280000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 7925.3, "quote_volume": 632.43894, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775312340000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 33990.8, "quote_volume": 2707.94315, "trades": 22, "taker_buy_quote": 178.09884}, {"ts": 1775312400000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312460000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312520000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312580000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312700000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312760000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312940000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313000000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313060000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 11453.3, "quote_volume": 912.79995, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775313120000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313180000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 169.1, "quote_volume": 13.49418, "trades": 2, "taker_buy_quote": 13.49418}, {"ts": 1775313240000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 102.7, "quote_volume": 8.17492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313420000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 625.0, "quote_volume": 49.75, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 11352.2, "quote_volume": 902.4999, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775313540000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 627.4, "quote_volume": 49.81556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 10465.5, "quote_volume": 829.91415, "trades": 32, "taker_buy_quote": 419.39391}, {"ts": 1775313660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 8465.4, "quote_volume": 672.15276, "trades": 28, "taker_buy_quote": 672.15276}, {"ts": 1775313720000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 7164.7, "quote_volume": 567.80717, "trades": 4, "taker_buy_quote": 230.62248}, {"ts": 1775313780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 126.4, "quote_volume": 10.02352, "trades": 1, "taker_buy_quote": 10.02352}, {"ts": 1775313900000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 27445.5, "quote_volume": 2179.1727, "trades": 10, "taker_buy_quote": 1638.55398}, {"ts": 1775313960000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314020000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314080000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 251.6, "quote_volume": 20.0022, "trades": 2, "taker_buy_quote": 20.0022}, {"ts": 1775314140000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314200000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 8396.2, "quote_volume": 667.27754, "trades": 11, "taker_buy_quote": 568.56433}, {"ts": 1775314260000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314320000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 4338.1, "quote_volume": 344.87895, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 671.3, "quote_volume": 53.36835, "trades": 1, "taker_buy_quote": 53.36835}, {"ts": 1775314440000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314500000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 8941.9, "quote_volume": 710.88105, "trades": 4, "taker_buy_quote": 710.88105}, {"ts": 1775314560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314620000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1473.1, "quote_volume": 117.25876, "trades": 6, "taker_buy_quote": 79.28956}, {"ts": 1775314680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 120.8, "quote_volume": 9.62776, "trades": 1, "taker_buy_quote": 9.62776}, {"ts": 1775314740000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 7496.1, "quote_volume": 597.43917, "trades": 5, "taker_buy_quote": 379.94584}, {"ts": 1775314800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314920000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 19106.5, "quote_volume": 1523.09181, "trades": 10, "taker_buy_quote": 411.84599}, {"ts": 1775314980000, "open": 0.0798, "high": 0.0803, "low": 0.0798, "close": 0.0801, "volume": 86952.0, "quote_volume": 6963.44563, "trades": 82, "taker_buy_quote": 5212.65542}, {"ts": 1775315040000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 3610.8, "quote_volume": 289.42384, "trades": 21, "taker_buy_quote": 159.40552}, {"ts": 1775315100000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 109.7, "quote_volume": 8.78697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315160000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 5833.4, "quote_volume": 468.42202, "trades": 5, "taker_buy_quote": 468.42202}, {"ts": 1775315220000, "open": 0.0804, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 62269.9, "quote_volume": 5015.58906, "trades": 80, "taker_buy_quote": 2634.88856}, {"ts": 1775315280000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 18570.8, "quote_volume": 1489.0472, "trades": 31, "taker_buy_quote": 391.19386}, {"ts": 1775315340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 217.1, "quote_volume": 17.41142, "trades": 1, "taker_buy_quote": 17.41142}, {"ts": 1775315400000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 7242.1, "quote_volume": 581.77294, "trades": 12, "taker_buy_quote": 431.79014}, {"ts": 1775315460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 498.3, "quote_volume": 40.11315, "trades": 5, "taker_buy_quote": 40.11315}, {"ts": 1775315520000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315580000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 484.7, "quote_volume": 39.01835, "trades": 1, "taker_buy_quote": 39.01835}, {"ts": 1775315640000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 662.6, "quote_volume": 53.38982, "trades": 2, "taker_buy_quote": 40.71912}, {"ts": 1775315700000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1784.0, "quote_volume": 143.66257, "trades": 5, "taker_buy_quote": 79.80997}, {"ts": 1775315760000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 591.0, "quote_volume": 47.58487, "trades": 5, "taker_buy_quote": 47.58487}, {"ts": 1775315820000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 4730.3, "quote_volume": 381.28115, "trades": 10, "taker_buy_quote": 381.28115}, {"ts": 1775315880000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 443.5, "quote_volume": 35.8348, "trades": 1, "taker_buy_quote": 35.8348}, {"ts": 1775315940000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 521.5, "quote_volume": 42.1372, "trades": 1, "taker_buy_quote": 42.1372}, {"ts": 1775316000000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 829.8, "quote_volume": 67.02081, "trades": 3, "taker_buy_quote": 45.2076}, {"ts": 1775316060000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 8541.3, "quote_volume": 691.20493, "trades": 16, "taker_buy_quote": 654.94555}, {"ts": 1775316120000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 2307.5, "quote_volume": 186.95563, "trades": 6, "taker_buy_quote": 146.65003}, {"ts": 1775316180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6366.7, "quote_volume": 516.33937, "trades": 5, "taker_buy_quote": 233.02463}, {"ts": 1775316240000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 8593.0, "quote_volume": 697.65252, "trades": 8, "taker_buy_quote": 617.29864}, {"ts": 1775316300000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 20380.8, "quote_volume": 1651.41106, "trades": 18, "taker_buy_quote": 942.06166}, {"ts": 1775316360000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 40932.6, "quote_volume": 3322.17014, "trades": 24, "taker_buy_quote": 2447.95685}, {"ts": 1775316420000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 23251.3, "quote_volume": 1890.97907, "trades": 24, "taker_buy_quote": 1314.64337}, {"ts": 1775316480000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 152.7, "quote_volume": 12.42978, "trades": 1, "taker_buy_quote": 12.42978}, {"ts": 1775316540000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 21106.1, "quote_volume": 1722.33907, "trades": 109, "taker_buy_quote": 848.17459}, {"ts": 1775316600000, "open": 0.0816, "high": 0.082, "low": 0.0816, "close": 0.082, "volume": 26539.3, "quote_volume": 2173.13803, "trades": 48, "taker_buy_quote": 1523.46813}, {"ts": 1775316660000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 20458.0, "quote_volume": 1678.40148, "trades": 54, "taker_buy_quote": 998.73265}, {"ts": 1775316720000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 18636.5, "quote_volume": 1530.45727, "trades": 61, "taker_buy_quote": 325.43981}, {"ts": 1775316780000, "open": 0.0821, "high": 0.0826, "low": 0.082, "close": 0.0823, "volume": 115120.6, "quote_volume": 9474.5626, "trades": 197, "taker_buy_quote": 6685.69164}, {"ts": 1775316840000, "open": 0.0824, "high": 0.0826, "low": 0.0821, "close": 0.0826, "volume": 42996.9, "quote_volume": 3545.83151, "trades": 85, "taker_buy_quote": 2528.70155}, {"ts": 1775316900000, "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0821, "volume": 29324.2, "quote_volume": 2415.6706, "trades": 84, "taker_buy_quote": 375.9745}, {"ts": 1775316960000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 3629.5, "quote_volume": 299.13666, "trades": 17, "taker_buy_quote": 234.96903}, {"ts": 1775317020000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 6893.5, "quote_volume": 568.60769, "trades": 43, "taker_buy_quote": 430.19217}, {"ts": 1775317080000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 29241.5, "quote_volume": 2406.66999, "trades": 54, "taker_buy_quote": 962.47352}, {"ts": 1775317140000, "open": 0.0825, "high": 0.0826, "low": 0.0817, "close": 0.0817, "volume": 36504.4, "quote_volume": 2996.03899, "trades": 58, "taker_buy_quote": 891.94006}, {"ts": 1775317200000, "open": 0.0817, "high": 0.0822, "low": 0.0817, "close": 0.0822, "volume": 14922.6, "quote_volume": 1222.89695, "trades": 46, "taker_buy_quote": 1083.95793}, {"ts": 1775317260000, "open": 0.0822, "high": 0.0828, "low": 0.082, "close": 0.0823, "volume": 51193.8, "quote_volume": 4217.98988, "trades": 64, "taker_buy_quote": 2691.23327}, {"ts": 1775317320000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 8332.6, "quote_volume": 686.07428, "trades": 17, "taker_buy_quote": 100.46019}, {"ts": 1775317380000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 10929.8, "quote_volume": 895.97889, "trades": 22, "taker_buy_quote": 12.218}, {"ts": 1775317440000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 14735.1, "quote_volume": 1202.42001, "trades": 12, "taker_buy_quote": 197.7609}, {"ts": 1775317500000, "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 82520.6, "quote_volume": 6702.36192, "trades": 69, "taker_buy_quote": 858.0688}, {"ts": 1775317560000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 19321.2, "quote_volume": 1567.07803, "trades": 77, "taker_buy_quote": 887.76821}, {"ts": 1775317620000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1495.8, "quote_volume": 121.53078, "trades": 13, "taker_buy_quote": 121.53078}, {"ts": 1775317680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 128.6, "quote_volume": 10.45518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 747.4, "quote_volume": 60.76362, "trades": 5, "taker_buy_quote": 60.76362}, {"ts": 1775317800000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 1959.5, "quote_volume": 159.6472, "trades": 14, "taker_buy_quote": 42.38099}, {"ts": 1775317860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 640.3, "quote_volume": 52.12042, "trades": 5, "taker_buy_quote": 52.12042}, {"ts": 1775317920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 372.7, "quote_volume": 30.33778, "trades": 3, "taker_buy_quote": 30.33778}, {"ts": 1775317980000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 671.3, "quote_volume": 54.64382, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 11787.5, "quote_volume": 958.95966, "trades": 51, "taker_buy_quote": 51.0282}, {"ts": 1775318100000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1575.5, "quote_volume": 128.2457, "trades": 3, "taker_buy_quote": 20.1872}, {"ts": 1775318160000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 17218.9, "quote_volume": 1400.77594, "trades": 21, "taker_buy_quote": 428.9373}, {"ts": 1775318220000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1355.9, "quote_volume": 110.23467, "trades": 2, "taker_buy_quote": 110.23467}, {"ts": 1775318280000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318340000, "open": 0.0814, "high": 0.0814, "low": 0.0809, "close": 0.081, "volume": 46642.2, "quote_volume": 3785.5587, "trades": 26, "taker_buy_quote": 30.02734}, {"ts": 1775318400000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 3650.4, "quote_volume": 295.69045, "trades": 4, "taker_buy_quote": 295.69045}, {"ts": 1775318460000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 484.7, "quote_volume": 39.31644, "trades": 3, "taker_buy_quote": 39.31644}, {"ts": 1775318520000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 6193.0, "quote_volume": 503.12108, "trades": 10, "taker_buy_quote": 462.1638}, {"ts": 1775318580000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1403.4, "quote_volume": 113.89162, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775318640000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 2232.7, "quote_volume": 181.06738, "trades": 4, "taker_buy_quote": 88.78408}, {"ts": 1775318700000, "open": 0.081, "high": 0.0814, "low": 0.081, "close": 0.0814, "volume": 1981.9, "quote_volume": 161.00434, "trades": 11, "taker_buy_quote": 124.16554}, {"ts": 1775318760000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 3184.9, "quote_volume": 259.45541, "trades": 17, "taker_buy_quote": 119.0686}, {"ts": 1775318820000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 590.3, "quote_volume": 47.98689, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775318880000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 3013.0, "quote_volume": 244.76694, "trades": 9, "taker_buy_quote": 45.31538}, {"ts": 1775318940000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 1781.8, "quote_volume": 145.06168, "trades": 9, "taker_buy_quote": 109.87246}, {"ts": 1775319000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2736.3, "quote_volume": 223.00845, "trades": 3, "taker_buy_quote": 190.96265}, {"ts": 1775319060000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 1830.7, "quote_volume": 149.38629, "trades": 8, "taker_buy_quote": 57.05517}, {"ts": 1775319120000, "open": 0.0817, "high": 0.0822, "low": 0.0817, "close": 0.0821, "volume": 45230.8, "quote_volume": 3711.06021, "trades": 55, "taker_buy_quote": 2164.37731}, {"ts": 1775319180000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 2421.2, "quote_volume": 198.77989, "trades": 9, "taker_buy_quote": 75.22122}, {"ts": 1775319240000, "open": 0.082, "high": 0.082, "low": 0.0813, "close": 0.0815, "volume": 118545.6, "quote_volume": 9666.55882, "trades": 149, "taker_buy_quote": 3977.53847}, {"ts": 1775319300000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 35660.7, "quote_volume": 2907.42847, "trades": 76, "taker_buy_quote": 1311.61697}, {"ts": 1775319360000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 58365.0, "quote_volume": 4766.1911, "trades": 61, "taker_buy_quote": 4672.62053}, {"ts": 1775319420000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 2189.3, "quote_volume": 179.29755, "trades": 12, "taker_buy_quote": 75.97044}, {"ts": 1775319480000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 4573.4, "quote_volume": 374.62045, "trades": 24, "taker_buy_quote": 75.7352}, {"ts": 1775319540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 445.5, "quote_volume": 36.4419, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319600000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 1867.2, "quote_volume": 153.03403, "trades": 4, "taker_buy_quote": 107.3544}, {"ts": 1775319660000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 3172.7, "quote_volume": 260.05734, "trades": 10, "taker_buy_quote": 120.9254}, {"ts": 1775319720000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 19578.7, "quote_volume": 1600.3607, "trades": 59, "taker_buy_quote": 545.63006}, {"ts": 1775319780000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 7691.6, "quote_volume": 629.02419, "trades": 51, "taker_buy_quote": 38.59508}, {"ts": 1775319840000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 3188.7, "quote_volume": 260.48921, "trades": 20, "taker_buy_quote": 224.51177}, {"ts": 1775319900000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1046.7, "quote_volume": 85.41072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775319960000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 481.1, "quote_volume": 39.35398, "trades": 1, "taker_buy_quote": 39.35398}, {"ts": 1775320020000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 6427.9, "quote_volume": 524.73506, "trades": 21, "taker_buy_quote": 89.33378}, {"ts": 1775320080000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 1134.7, "quote_volume": 92.70204, "trades": 6, "taker_buy_quote": 45.20268}, {"ts": 1775320140000, "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 17778.3, "quote_volume": 1450.41887, "trades": 14, "taker_buy_quote": 46.20882}, {"ts": 1775320200000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 4785.9, "quote_volume": 391.6515, "trades": 19, "taker_buy_quote": 318.47322}, {"ts": 1775320260000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2183.7, "quote_volume": 178.84503, "trades": 7, "taker_buy_quote": 178.84503}, {"ts": 1775320320000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 3735.6, "quote_volume": 306.68054, "trades": 5, "taker_buy_quote": 306.68054}, {"ts": 1775320380000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 20001.6, "quote_volume": 1644.35483, "trades": 40, "taker_buy_quote": 1604.37275}, {"ts": 1775320440000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 39513.3, "quote_volume": 3242.82951, "trades": 67, "taker_buy_quote": 942.1062}, {"ts": 1775320500000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 6028.6, "quote_volume": 495.70409, "trades": 24, "taker_buy_quote": 353.92553}, {"ts": 1775320560000, "open": 0.0823, "high": 0.0829, "low": 0.0823, "close": 0.0827, "volume": 28704.1, "quote_volume": 2370.27212, "trades": 74, "taker_buy_quote": 2087.42284}, {"ts": 1775320620000, "open": 0.0826, "high": 0.0829, "low": 0.0824, "close": 0.0828, "volume": 86795.6, "quote_volume": 7182.57971, "trades": 234, "taker_buy_quote": 4800.12958}, {"ts": 1775320680000, "open": 0.0827, "high": 0.083, "low": 0.0826, "close": 0.0827, "volume": 19089.3, "quote_volume": 1579.7038, "trades": 48, "taker_buy_quote": 516.29004}, {"ts": 1775320740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 709.9, "quote_volume": 58.77972, "trades": 4, "taker_buy_quote": 29.78316}, {"ts": 1775320800000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 9976.2, "quote_volume": 825.82903, "trades": 31, "taker_buy_quote": 218.28207}, {"ts": 1775320860000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0832, "volume": 9938.6, "quote_volume": 825.54383, "trades": 46, "taker_buy_quote": 674.48881}, {"ts": 1775320920000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 41749.1, "quote_volume": 3473.11816, "trades": 48, "taker_buy_quote": 554.43648}, {"ts": 1775320980000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321040000, "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 39330.4, "quote_volume": 3276.30094, "trades": 60, "taker_buy_quote": 1602.95825}, {"ts": 1775321100000, "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0834, "volume": 14398.4, "quote_volume": 1200.56781, "trades": 42, "taker_buy_quote": 601.742}, {"ts": 1775321160000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 47825.8, "quote_volume": 3994.87661, "trades": 110, "taker_buy_quote": 3465.74594}, {"ts": 1775321220000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 12826.2, "quote_volume": 1073.05319, "trades": 67, "taker_buy_quote": 813.44179}, {"ts": 1775321280000, "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.083, "volume": 36638.9, "quote_volume": 3049.36684, "trades": 98, "taker_buy_quote": 836.8404}, {"ts": 1775321340000, "open": 0.0829, "high": 0.0829, "low": 0.082, "close": 0.0823, "volume": 148227.4, "quote_volume": 12207.33758, "trades": 292, "taker_buy_quote": 5219.95352}, {"ts": 1775321400000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 362.3, "quote_volume": 29.8776, "trades": 3, "taker_buy_quote": 29.8776}, {"ts": 1775321460000, "open": 0.0825, "high": 0.0831, "low": 0.0825, "close": 0.0825, "volume": 70571.4, "quote_volume": 5839.83753, "trades": 93, "taker_buy_quote": 4559.25128}, {"ts": 1775321520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1563.8, "quote_volume": 129.0135, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775321580000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 9235.1, "quote_volume": 760.26001, "trades": 42, "taker_buy_quote": 197.35813}, {"ts": 1775321640000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 797.4, "quote_volume": 65.73166, "trades": 4, "taker_buy_quote": 65.73166}, {"ts": 1775321700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321760000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 29174.6, "quote_volume": 2409.66336, "trades": 149, "taker_buy_quote": 1040.28918}, {"ts": 1775321820000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 939.4, "quote_volume": 77.77023, "trades": 3, "taker_buy_quote": 77.77023}, {"ts": 1775321880000, "open": 0.0829, "high": 0.0829, "low": 0.0824, "close": 0.0826, "volume": 87796.8, "quote_volume": 7254.16909, "trades": 56, "taker_buy_quote": 754.85545}, {"ts": 1775321940000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 2339.7, "quote_volume": 193.01889, "trades": 11, "taker_buy_quote": 62.74449}, {"ts": 1775322000000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 5619.8, "quote_volume": 464.2288, "trades": 24, "taker_buy_quote": 464.2288}, {"ts": 1775322060000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 10209.6, "quote_volume": 848.29897, "trades": 54, "taker_buy_quote": 848.29897}, {"ts": 1775322120000, "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 18408.3, "quote_volume": 1525.34221, "trades": 51, "taker_buy_quote": 601.06328}, {"ts": 1775322180000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 3620.4, "quote_volume": 300.80417, "trades": 21, "taker_buy_quote": 10.18828}, {"ts": 1775322240000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 8132.9, "quote_volume": 675.12124, "trades": 30, "taker_buy_quote": 42.66124}, {"ts": 1775322300000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 5472.1, "quote_volume": 455.23854, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775322360000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 3218.3, "quote_volume": 267.43382, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775322420000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 10185.0, "quote_volume": 843.85116, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775322480000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 512.4, "quote_volume": 42.41463, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "open": 0.0826, "high": 0.0832, "low": 0.0826, "close": 0.0831, "volume": 49679.3, "quote_volume": 4119.4676, "trades": 76, "taker_buy_quote": 1514.50487}, {"ts": 1775322600000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6046.5, "quote_volume": 501.32457, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775322660000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 25198.5, "quote_volume": 2089.96852, "trades": 64, "taker_buy_quote": 898.50427}, {"ts": 1775322720000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 1080.9, "quote_volume": 89.65725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 1254.5, "quote_volume": 104.16642, "trades": 8, "taker_buy_quote": 64.95096}, {"ts": 1775322840000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322900000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 5263.5, "quote_volume": 437.16317, "trades": 18, "taker_buy_quote": 11.40963}, {"ts": 1775322960000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 2843.0, "quote_volume": 236.24566, "trades": 9, "taker_buy_quote": 5.99982}, {"ts": 1775323020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1451.9, "quote_volume": 120.5077, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775323080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 751.6, "quote_volume": 62.3828, "trades": 3, "taker_buy_quote": 9.9932}, {"ts": 1775323140000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 740.5, "quote_volume": 61.41351, "trades": 7, "taker_buy_quote": 21.6298}, {"ts": 1775323200000, "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 52533.7, "quote_volume": 4371.64717, "trades": 33, "taker_buy_quote": 4210.07742}, {"ts": 1775323260000, "open": 0.0831, "high": 0.0837, "low": 0.083, "close": 0.0835, "volume": 70558.1, "quote_volume": 5895.98603, "trades": 105, "taker_buy_quote": 2423.33518}, {"ts": 1775323320000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 15673.8, "quote_volume": 1313.16847, "trades": 45, "taker_buy_quote": 1275.18063}, {"ts": 1775323380000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 15559.4, "quote_volume": 1301.40951, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775323440000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1230.9, "quote_volume": 103.14942, "trades": 7, "taker_buy_quote": 64.85282}, {"ts": 1775323500000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 2022.1, "quote_volume": 169.29585, "trades": 5, "taker_buy_quote": 19.33056}, {"ts": 1775323560000, "open": 0.0838, "high": 0.0841, "low": 0.0837, "close": 0.0841, "volume": 4719.1, "quote_volume": 396.16721, "trades": 13, "taker_buy_quote": 351.31006}, {"ts": 1775323620000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 6584.2, "quote_volume": 553.55445, "trades": 27, "taker_buy_quote": 95.67566}, {"ts": 1775323680000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 4754.6, "quote_volume": 398.19851, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775323740000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 691.4, "quote_volume": 57.778, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775323800000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 8401.7, "quote_volume": 703.28492, "trades": 44, "taker_buy_quote": 655.11124}, {"ts": 1775323860000, "open": 0.0838, "high": 0.0841, "low": 0.0836, "close": 0.0836, "volume": 26903.6, "quote_volume": 2255.85127, "trades": 46, "taker_buy_quote": 1385.63455}, {"ts": 1775323920000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 1535.5, "quote_volume": 128.38323, "trades": 10, "taker_buy_quote": 117.79111}, {"ts": 1775323980000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 3118.6, "quote_volume": 260.97657, "trades": 9, "taker_buy_quote": 236.99655}, {"ts": 1775324040000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 15193.3, "quote_volume": 1268.65359, "trades": 7, "taker_buy_quote": 15.75279}, {"ts": 1775324100000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 329.6, "quote_volume": 27.48864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 76531.9, "quote_volume": 6376.36737, "trades": 188, "taker_buy_quote": 2149.8114}, {"ts": 1775324280000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2209.6, "quote_volume": 184.5016, "trades": 14, "taker_buy_quote": 10.0033}, {"ts": 1775324340000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 22818.7, "quote_volume": 1904.59961, "trades": 83, "taker_buy_quote": 1602.55144}, {"ts": 1775324400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324460000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 7611.4, "quote_volume": 635.17421, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775324520000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324580000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 1117.5, "quote_volume": 93.19298, "trades": 4, "taker_buy_quote": 87.76182}, {"ts": 1775324640000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324700000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 256.3, "quote_volume": 21.4147, "trades": 2, "taker_buy_quote": 21.4147}, {"ts": 1775324760000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 119.8, "quote_volume": 10.01528, "trades": 1, "taker_buy_quote": 10.01528}, {"ts": 1775324820000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 5598.8, "quote_volume": 468.02673, "trades": 16, "taker_buy_quote": 64.39041}, {"ts": 1775324880000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 13036.0, "quote_volume": 1088.11627, "trades": 67, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1327.5, "quote_volume": 110.7135, "trades": 2, "taker_buy_quote": 110.7135}, {"ts": 1775325000000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 5012.8, "quote_volume": 418.03256, "trades": 16, "taker_buy_quote": 266.70018}, {"ts": 1775325060000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 5541.4, "quote_volume": 462.7069, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 257.1, "quote_volume": 21.44214, "trades": 2, "taker_buy_quote": 11.45082}, {"ts": 1775325180000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 7870.4, "quote_volume": 655.40766, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 69401.9, "quote_volume": 5776.62862, "trades": 26, "taker_buy_quote": 4972.63419}, {"ts": 1775325300000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3447.3, "quote_volume": 286.81536, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 11147.8, "quote_volume": 923.29888, "trades": 14, "taker_buy_quote": 690.87432}, {"ts": 1775325420000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 516.9, "quote_volume": 42.79932, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1292.1, "quote_volume": 106.75084, "trades": 5, "taker_buy_quote": 9.32856}, {"ts": 1775325540000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 10304.0, "quote_volume": 854.15632, "trades": 51, "taker_buy_quote": 854.15632}, {"ts": 1775325600000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 16367.1, "quote_volume": 1356.61732, "trades": 28, "taker_buy_quote": 268.57714}, {"ts": 1775325660000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 4465.8, "quote_volume": 370.22777, "trades": 27, "taker_buy_quote": 370.22777}, {"ts": 1775325720000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 6955.2, "quote_volume": 575.91806, "trades": 14, "taker_buy_quote": 28.46102}, {"ts": 1775325780000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 15360.8, "quote_volume": 1270.51669, "trades": 59, "taker_buy_quote": 147.82284}, {"ts": 1775325840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 160.5, "quote_volume": 13.27335, "trades": 2, "taker_buy_quote": 13.27335}, {"ts": 1775325900000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5345.9, "quote_volume": 441.57134, "trades": 37, "taker_buy_quote": 431.57674}, {"ts": 1775325960000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 1238.2, "quote_volume": 101.94025, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775326020000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 6383.2, "quote_volume": 524.85163, "trades": 14, "taker_buy_quote": 51.22352}, {"ts": 1775326080000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 5131.6, "quote_volume": 422.93023, "trades": 30, "taker_buy_quote": 422.93023}, {"ts": 1775326140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 7489.3, "quote_volume": 617.86725, "trades": 32, "taker_buy_quote": 617.86725}, {"ts": 1775326200000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 6780.8, "quote_volume": 558.85482, "trades": 38, "taker_buy_quote": 10.4521}, {"ts": 1775326260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 121.5, "quote_volume": 10.0116, "trades": 1, "taker_buy_quote": 10.0116}, {"ts": 1775326320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 74.6, "quote_volume": 6.14704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3609.7, "quote_volume": 297.43928, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775326440000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 121.4, "quote_volume": 10.0155, "trades": 1, "taker_buy_quote": 10.0155}, {"ts": 1775326500000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 308.5, "quote_volume": 25.50082, "trades": 3, "taker_buy_quote": 25.50082}, {"ts": 1775326560000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 68.7, "quote_volume": 5.68149, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326680000, "open": 0.0828, "high": 0.0835, "low": 0.0828, "close": 0.0835, "volume": 123688.3, "quote_volume": 10282.17098, "trades": 98, "taker_buy_quote": 7170.20579}, {"ts": 1775326740000, "open": 0.0834, "high": 0.0836, "low": 0.0832, "close": 0.0832, "volume": 21795.6, "quote_volume": 1815.51031, "trades": 102, "taker_buy_quote": 30.36352}, {"ts": 1775326800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 687.8, "quote_volume": 57.29374, "trades": 4, "taker_buy_quote": 57.29374}, {"ts": 1775326860000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1658.6, "quote_volume": 137.90788, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775326920000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 23830.0, "quote_volume": 1974.48875, "trades": 23, "taker_buy_quote": 235.39368}, {"ts": 1775326980000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 43668.6, "quote_volume": 3603.73753, "trades": 121, "taker_buy_quote": 1386.1035}, {"ts": 1775327040000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 13978.3, "quote_volume": 1155.38471, "trades": 47, "taker_buy_quote": 1155.38471}, {"ts": 1775327100000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 6476.9, "quote_volume": 534.41128, "trades": 10, "taker_buy_quote": 22.70942}, {"ts": 1775327160000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327220000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4763.9, "quote_volume": 393.49814, "trades": 24, "taker_buy_quote": 393.49814}, {"ts": 1775327340000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 38635.3, "quote_volume": 3183.68095, "trades": 72, "taker_buy_quote": 362.34221}, {"ts": 1775327460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 9556.0, "quote_volume": 786.4588, "trades": 49, "taker_buy_quote": 786.4588}, {"ts": 1775327520000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4970.0, "quote_volume": 409.528, "trades": 2, "taker_buy_quote": 409.528}, {"ts": 1775327580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 171.6, "quote_volume": 14.157, "trades": 1, "taker_buy_quote": 14.157}, {"ts": 1775327640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 274.6, "quote_volume": 22.62704, "trades": 2, "taker_buy_quote": 22.62704}, {"ts": 1775327760000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327880000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 102.0, "quote_volume": 8.3946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 3114.1, "quote_volume": 256.2802, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775328000000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1290.4, "quote_volume": 106.14341, "trades": 7, "taker_buy_quote": 59.69219}, {"ts": 1775328060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 136.4, "quote_volume": 11.19844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1087.9, "quote_volume": 89.31659, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775328300000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 54107.8, "quote_volume": 4444.9922, "trades": 55, "taker_buy_quote": 4444.9922}, {"ts": 1775328360000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1093.1, "quote_volume": 89.80379, "trades": 3, "taker_buy_quote": 49.55016}, {"ts": 1775328420000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 13360.2, "quote_volume": 1095.72668, "trades": 45, "taker_buy_quote": 95.72848}, {"ts": 1775328480000, "open": 0.0821, "high": 0.0835, "low": 0.0821, "close": 0.0832, "volume": 133611.3, "quote_volume": 11051.43413, "trades": 181, "taker_buy_quote": 9906.6239}, {"ts": 1775328540000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 12949.8, "quote_volume": 1075.51978, "trades": 81, "taker_buy_quote": 105.0863}, {"ts": 1775328600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1256.8, "quote_volume": 104.3144, "trades": 11, "taker_buy_quote": 104.3144}, {"ts": 1775328660000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 1759.8, "quote_volume": 146.03699, "trades": 17, "taker_buy_quote": 100.39225}, {"ts": 1775328720000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 5750.8, "quote_volume": 476.72408, "trades": 30, "taker_buy_quote": 112.07536}, {"ts": 1775328780000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1341.4, "quote_volume": 111.09976, "trades": 10, "taker_buy_quote": 90.0934}, {"ts": 1775328840000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1163.4, "quote_volume": 96.44586, "trades": 9, "taker_buy_quote": 96.44586}, {"ts": 1775328900000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 972.9, "quote_volume": 80.72675, "trades": 9, "taker_buy_quote": 60.8722}, {"ts": 1775328960000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 2128.8, "quote_volume": 176.44617, "trades": 12, "taker_buy_quote": 13.7116}, {"ts": 1775329020000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3018.5, "quote_volume": 249.87651, "trades": 7, "taker_buy_quote": 10.2548}, {"ts": 1775329080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329140000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1199.2, "quote_volume": 98.95909, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1513.9, "quote_volume": 125.06025, "trades": 3, "taker_buy_quote": 118.12185}, {"ts": 1775329260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1855.3, "quote_volume": 153.43331, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1326.7, "quote_volume": 109.85076, "trades": 6, "taker_buy_quote": 109.85076}, {"ts": 1775329380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1649.1, "quote_volume": 136.71039, "trades": 9, "taker_buy_quote": 136.71039}, {"ts": 1775329440000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 9614.7, "quote_volume": 799.7522, "trades": 42, "taker_buy_quote": 759.6648}, {"ts": 1775329500000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 323.7, "quote_volume": 26.93184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329560000, "open": 0.0831, "high": 0.0832, "low": 0.0828, "close": 0.0831, "volume": 12684.9, "quote_volume": 1052.32492, "trades": 38, "taker_buy_quote": 89.74805}, {"ts": 1775329620000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 13723.5, "quote_volume": 1136.93285, "trades": 83, "taker_buy_quote": 507.1914}, {"ts": 1775329680000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 1922.2, "quote_volume": 159.39662, "trades": 4, "taker_buy_quote": 48.37694}, {"ts": 1775329740000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 2412.7, "quote_volume": 200.28491, "trades": 14, "taker_buy_quote": 81.34591}, {"ts": 1775329800000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 62.1, "quote_volume": 5.14809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329860000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1639.0, "quote_volume": 136.037, "trades": 12, "taker_buy_quote": 116.0506}, {"ts": 1775329920000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 569.8, "quote_volume": 47.35038, "trades": 4, "taker_buy_quote": 47.35038}, {"ts": 1775329980000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 1558.4, "quote_volume": 129.52427, "trades": 8, "taker_buy_quote": 97.15503}, {"ts": 1775330040000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 485.6, "quote_volume": 40.40192, "trades": 1, "taker_buy_quote": 40.40192}, {"ts": 1775330100000, "open": 0.0832, "high": 0.0833, "low": 0.0829, "close": 0.083, "volume": 19637.7, "quote_volume": 1630.89612, "trades": 64, "taker_buy_quote": 249.45688}, {"ts": 1775330160000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 8209.1, "quote_volume": 682.35246, "trades": 49, "taker_buy_quote": 582.22126}, {"ts": 1775330220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 443.1, "quote_volume": 36.91023, "trades": 3, "taker_buy_quote": 36.91023}, {"ts": 1775330280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1411.6, "quote_volume": 117.58628, "trades": 5, "taker_buy_quote": 117.58628}, {"ts": 1775330340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330400000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 8075.7, "quote_volume": 672.65777, "trades": 55, "taker_buy_quote": 632.68849}, {"ts": 1775330460000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 20578.8, "quote_volume": 1714.74395, "trades": 103, "taker_buy_quote": 10.37528}, {"ts": 1775330520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 448.1, "quote_volume": 37.32673, "trades": 1, "taker_buy_quote": 37.32673}, {"ts": 1775330580000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 666.7, "quote_volume": 55.4333, "trades": 3, "taker_buy_quote": 35.42656}, {"ts": 1775330640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 973.0, "quote_volume": 80.8563, "trades": 3, "taker_buy_quote": 80.8563}, {"ts": 1775330700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 527.3, "quote_volume": 43.81863, "trades": 3, "taker_buy_quote": 43.81863}, {"ts": 1775330760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 521.0, "quote_volume": 43.2951, "trades": 1, "taker_buy_quote": 43.2951}, {"ts": 1775330820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330880000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 2385.7, "quote_volume": 198.10268, "trades": 19, "taker_buy_quote": 50.78096}, {"ts": 1775330940000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 3139.9, "quote_volume": 261.31053, "trades": 11, "taker_buy_quote": 186.47691}, {"ts": 1775331000000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 120.2, "quote_volume": 10.01266, "trades": 1, "taker_buy_quote": 10.01266}, {"ts": 1775331060000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 8216.6, "quote_volume": 683.51019, "trades": 15, "taker_buy_quote": 50.33118}, {"ts": 1775331120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1447.9, "quote_volume": 120.1757, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 157.1, "quote_volume": 13.0393, "trades": 1, "taker_buy_quote": 13.0393}, {"ts": 1775331240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 120.6, "quote_volume": 9.99774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 0.0828, "high": 0.0832, "low": 0.0828, "close": 0.0829, "volume": 33194.3, "quote_volume": 2752.12565, "trades": 116, "taker_buy_quote": 2174.47346}, {"ts": 1775331360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1722.4, "quote_volume": 142.61472, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1722.4, "quote_volume": 142.61472, "trades": 2, "taker_buy_quote": 142.61472}, {"ts": 1775331540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 5173.3, "quote_volume": 427.83191, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 733.6, "quote_volume": 60.54558, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775331720000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2352.0, "quote_volume": 194.04, "trades": 1, "taker_buy_quote": 194.04}, {"ts": 1775331780000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 10352.7, "quote_volume": 855.48889, "trades": 51, "taker_buy_quote": 855.48889}, {"ts": 1775331840000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4575.5, "quote_volume": 377.9363, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1254.5, "quote_volume": 103.6217, "trades": 8, "taker_buy_quote": 103.6217}, {"ts": 1775331960000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 524.5, "quote_volume": 43.37615, "trades": 1, "taker_buy_quote": 43.37615}, {"ts": 1775332020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1746.1, "quote_volume": 144.40247, "trades": 4, "taker_buy_quote": 34.61822}, {"ts": 1775332080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332320000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332380000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 605.1, "quote_volume": 49.98126, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2246.4, "quote_volume": 185.328, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775332860000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 4097.8, "quote_volume": 337.84203, "trades": 9, "taker_buy_quote": 327.79747}, {"ts": 1775332920000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 3619.2, "quote_volume": 298.48758, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 289.4, "quote_volume": 23.88882, "trades": 2, "taker_buy_quote": 17.45338}, {"ts": 1775333040000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 642.5, "quote_volume": 52.942, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775333100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 567.9, "quote_volume": 46.79496, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 852.9, "quote_volume": 70.27896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333280000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 573.5, "quote_volume": 47.2564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0827, "volume": 14363.4, "quote_volume": 1188.6317, "trades": 24, "taker_buy_quote": 1006.39887}, {"ts": 1775333400000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 534.1, "quote_volume": 44.07537, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775333460000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333520000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 2474.5, "quote_volume": 204.09485, "trades": 18, "taker_buy_quote": 19.14}, {"ts": 1775333580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333640000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 525.4, "quote_volume": 43.29416, "trades": 5, "taker_buy_quote": 0.99}, {"ts": 1775333700000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1114.5, "quote_volume": 91.95837, "trades": 4, "taker_buy_quote": 10.01112}, {"ts": 1775333760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1152.1, "quote_volume": 95.04825, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775333820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 392.5, "quote_volume": 32.38125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1767.5, "quote_volume": 145.9955, "trades": 2, "taker_buy_quote": 109.6515}, {"ts": 1775333940000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 4041.5, "quote_volume": 333.72129, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775334000000, "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0821, "volume": 63402.4, "quote_volume": 5217.82723, "trades": 157, "taker_buy_quote": 675.73886}, {"ts": 1775334060000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 91991.5, "quote_volume": 7545.54869, "trades": 75, "taker_buy_quote": 6172.17606}, {"ts": 1775334120000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 3248.2, "quote_volume": 267.22748, "trades": 20, "taker_buy_quote": 226.43199}, {"ts": 1775334180000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1082.8, "quote_volume": 88.84258, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775334240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 838.7, "quote_volume": 68.68953, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1024.4, "quote_volume": 83.89836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775334480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 556.2, "quote_volume": 45.55278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334600000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1482.4, "quote_volume": 121.50492, "trades": 7, "taker_buy_quote": 79.0152}, {"ts": 1775334660000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 442.4, "quote_volume": 36.23256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 8216.7, "quote_volume": 674.59107, "trades": 54, "taker_buy_quote": 663.92628}, {"ts": 1775334780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 175.9, "quote_volume": 14.44139, "trades": 1, "taker_buy_quote": 14.44139}, {"ts": 1775334840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 486.5, "quote_volume": 39.9903, "trades": 2, "taker_buy_quote": 39.9903}, {"ts": 1775335020000, "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0827, "volume": 59352.0, "quote_volume": 4897.60442, "trades": 151, "taker_buy_quote": 4334.92847}, {"ts": 1775335080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 6583.6, "quote_volume": 545.12208, "trades": 4, "taker_buy_quote": 545.12208}, {"ts": 1775335140000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 19252.6, "quote_volume": 1591.04368, "trades": 67, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 171.3, "quote_volume": 14.14938, "trades": 1, "taker_buy_quote": 14.14938}, {"ts": 1775335260000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335320000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4531.4, "quote_volume": 374.29364, "trades": 7, "taker_buy_quote": 374.29364}, {"ts": 1775335500000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 121.2, "quote_volume": 10.02324, "trades": 2, "taker_buy_quote": 10.02324}, {"ts": 1775335560000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 8002.0, "quote_volume": 663.35371, "trades": 55, "taker_buy_quote": 52.44703}, {"ts": 1775335620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4856.0, "quote_volume": 402.5624, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335980000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 4165.2, "quote_volume": 344.83973, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 150.0, "quote_volume": 12.39, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1550.2, "quote_volume": 128.36909, "trades": 6, "taker_buy_quote": 128.36909}, {"ts": 1775336280000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1905.9, "quote_volume": 157.65684, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 120.9, "quote_volume": 9.99843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336460000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 9280.4, "quote_volume": 768.41712, "trades": 42, "taker_buy_quote": 626.05908}, {"ts": 1775336520000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2898.4, "quote_volume": 240.01409, "trades": 20, "taker_buy_quote": 22.02653}, {"ts": 1775336580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 120.8, "quote_volume": 10.01432, "trades": 2, "taker_buy_quote": 10.01432}, {"ts": 1775336640000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 124.8, "quote_volume": 10.3584, "trades": 2, "taker_buy_quote": 10.3584}, {"ts": 1775336700000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 3739.0, "quote_volume": 310.3755, "trades": 5, "taker_buy_quote": 310.3755}, {"ts": 1775336760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 280.2, "quote_volume": 23.2566, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 288.6, "quote_volume": 23.9538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 5213.0, "quote_volume": 432.43685, "trades": 20, "taker_buy_quote": 111.25516}, {"ts": 1775337000000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 9944.0, "quote_volume": 826.88616, "trades": 39, "taker_buy_quote": 826.88616}, {"ts": 1775337060000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2964.2, "quote_volume": 246.39004, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775337120000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 10071.9, "quote_volume": 836.98808, "trades": 45, "taker_buy_quote": 516.39659}, {"ts": 1775337180000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2636.6, "quote_volume": 219.36512, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775337240000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337300000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 1108.2, "quote_volume": 92.30844, "trades": 4, "taker_buy_quote": 44.2854}, {"ts": 1775337360000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 4747.4, "quote_volume": 394.59406, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775337420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 474.8, "quote_volume": 39.4084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337480000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 578.1, "quote_volume": 47.92449, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 241.2, "quote_volume": 19.99548, "trades": 4, "taker_buy_quote": 19.99548}, {"ts": 1775337600000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337660000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 2388.6, "quote_volume": 198.17227, "trades": 17, "taker_buy_quote": 142.6272}, {"ts": 1775337720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337780000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1394.3, "quote_volume": 115.44804, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775337840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 12820.3, "quote_volume": 1059.26602, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775337960000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5635.9, "quote_volume": 465.52534, "trades": 8, "taker_buy_quote": 465.52534}, {"ts": 1775338020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2238.3, "quote_volume": 185.10741, "trades": 12, "taker_buy_quote": 185.10741}, {"ts": 1775338080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 293.5, "quote_volume": 24.21375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2595.5, "quote_volume": 214.64785, "trades": 1, "taker_buy_quote": 214.64785}, {"ts": 1775338200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 580.8, "quote_volume": 48.03216, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338320000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 645.8, "quote_volume": 53.34308, "trades": 4, "taker_buy_quote": 53.34308}, {"ts": 1775338380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 160.2, "quote_volume": 13.26456, "trades": 1, "taker_buy_quote": 13.26456}, {"ts": 1775338440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2018.7, "quote_volume": 166.34088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338560000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 10087.5, "quote_volume": 831.54248, "trades": 69, "taker_buy_quote": 704.2311}, {"ts": 1775338620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 96.4, "quote_volume": 7.96264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 149.5, "quote_volume": 12.3487, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338920000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 181.1, "quote_volume": 14.99508, "trades": 2, "taker_buy_quote": 14.99508}, {"ts": 1775339100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 232.2, "quote_volume": 19.20294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 8223.1, "quote_volume": 680.01352, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 0.0826, "high": 0.0832, "low": 0.0825, "close": 0.0829, "volume": 32943.2, "quote_volume": 2725.47307, "trades": 72, "taker_buy_quote": 1554.87581}, {"ts": 1775339460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 210.8, "quote_volume": 17.47532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775339520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1779.1, "quote_volume": 147.48739, "trades": 12, "taker_buy_quote": 147.48739}, {"ts": 1775339640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 1746.1, "quote_volume": 144.28699, "trades": 12, "taker_buy_quote": 18.8556}, {"ts": 1775339880000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 12189.8, "quote_volume": 1010.68328, "trades": 14, "taker_buy_quote": 1010.68328}, {"ts": 1775340060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 273.9, "quote_volume": 22.7337, "trades": 2, "taker_buy_quote": 22.7337}, {"ts": 1775340120000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 647.2, "quote_volume": 53.66777, "trades": 6, "taker_buy_quote": 53.66777}, {"ts": 1775340180000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 699.4, "quote_volume": 58.00632, "trades": 4, "taker_buy_quote": 21.6298}, {"ts": 1775340240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1820.0, "quote_volume": 151.06, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775340360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340900000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 368.2, "quote_volume": 30.52378, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775340960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 9806.6, "quote_volume": 811.98648, "trades": 60, "taker_buy_quote": 61.90956}, {"ts": 1775341020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341080000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3833.4, "quote_volume": 317.4215, "trades": 7, "taker_buy_quote": 13.24742}, {"ts": 1775341140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341200000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 4043.4, "quote_volume": 335.43753, "trades": 18, "taker_buy_quote": 335.43753}, {"ts": 1775341260000, "open": 0.0829, "high": 0.0834, "low": 0.0829, "close": 0.0831, "volume": 41360.1, "quote_volume": 3438.4433, "trades": 74, "taker_buy_quote": 2395.69717}, {"ts": 1775341320000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341740000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 1703.7, "quote_volume": 141.72679, "trades": 4, "taker_buy_quote": 141.72679}, {"ts": 1775341800000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 18235.5, "quote_volume": 1517.27989, "trades": 17, "taker_buy_quote": 504.82741}, {"ts": 1775341860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 146.2, "quote_volume": 12.19308, "trades": 1, "taker_buy_quote": 12.19308}, {"ts": 1775341980000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342040000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 6591.0, "quote_volume": 548.3712, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775342100000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342280000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342340000, "open": 0.0831, "high": 0.0831, "low": 0.0826, "close": 0.083, "volume": 102078.9, "quote_volume": 8459.62617, "trades": 194, "taker_buy_quote": 2957.03467}, {"ts": 1775342400000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 8570.3, "quote_volume": 711.3349, "trades": 20, "taker_buy_quote": 418.5275}, {"ts": 1775342460000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 4949.8, "quote_volume": 411.95714, "trades": 16, "taker_buy_quote": 336.59563}, {"ts": 1775342700000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5359.1, "quote_volume": 445.87712, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775342760000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2363.0, "quote_volume": 196.3653, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1353.8, "quote_volume": 112.3654, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1344.7, "quote_volume": 111.35322, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343120000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 17702.4, "quote_volume": 1465.14694, "trades": 32, "taker_buy_quote": 1132.42211}, {"ts": 1775343180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 119.8, "quote_volume": 9.9434, "trades": 1, "taker_buy_quote": 9.9434}, {"ts": 1775343480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 79.8, "quote_volume": 6.6234, "trades": 1, "taker_buy_quote": 6.6234}, {"ts": 1775343540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343660000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 368.0, "quote_volume": 30.56874, "trades": 3, "taker_buy_quote": 30.56874}, {"ts": 1775343720000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 729.2, "quote_volume": 60.66944, "trades": 3, "taker_buy_quote": 60.66944}, {"ts": 1775343780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 14601.2, "quote_volume": 1216.27996, "trades": 73, "taker_buy_quote": 657.84509}, {"ts": 1775343840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343900000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 981.9, "quote_volume": 81.78024, "trades": 7, "taker_buy_quote": 38.32633}, {"ts": 1775343960000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 897.8, "quote_volume": 74.78674, "trades": 3, "taker_buy_quote": 74.78674}, {"ts": 1775344020000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 4169.2, "quote_volume": 347.20793, "trades": 15, "taker_buy_quote": 347.20793}, {"ts": 1775344080000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 940.7, "quote_volume": 78.38169, "trades": 6, "taker_buy_quote": 78.38169}, {"ts": 1775344140000, "open": 0.0833, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 15377.1, "quote_volume": 1278.91068, "trades": 30, "taker_buy_quote": 302.42248}, {"ts": 1775344200000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 2188.6, "quote_volume": 182.35592, "trades": 5, "taker_buy_quote": 37.98036}, {"ts": 1775344260000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 435.9, "quote_volume": 36.35406, "trades": 1, "taker_buy_quote": 36.35406}, {"ts": 1775344320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1092.3, "quote_volume": 91.09782, "trades": 5, "taker_buy_quote": 91.09782}, {"ts": 1775344380000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3460.8, "quote_volume": 287.93856, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 452.3, "quote_volume": 37.67659, "trades": 1, "taker_buy_quote": 37.67659}, {"ts": 1775344500000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 498.1, "quote_volume": 41.49173, "trades": 1, "taker_buy_quote": 41.49173}, {"ts": 1775344560000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 599.8, "quote_volume": 49.96334, "trades": 1, "taker_buy_quote": 49.96334}, {"ts": 1775344620000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 828.9, "quote_volume": 69.02214, "trades": 4, "taker_buy_quote": 48.03078}, {"ts": 1775344680000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 994.7, "quote_volume": 82.85851, "trades": 9, "taker_buy_quote": 82.85851}, {"ts": 1775344740000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3251.4, "quote_volume": 270.51648, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 524.9, "quote_volume": 43.67168, "trades": 1, "taker_buy_quote": 43.67168}, {"ts": 1775344860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 498.4, "quote_volume": 41.51672, "trades": 1, "taker_buy_quote": 41.51672}, {"ts": 1775344920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 556.8, "quote_volume": 46.38144, "trades": 1, "taker_buy_quote": 46.38144}, {"ts": 1775344980000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 1042.7, "quote_volume": 86.94916, "trades": 3, "taker_buy_quote": 86.94916}, {"ts": 1775345040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1012.2, "quote_volume": 84.41748, "trades": 5, "taker_buy_quote": 84.41748}, {"ts": 1775345160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 329.1, "quote_volume": 27.44694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2231.6, "quote_volume": 186.16409, "trades": 12, "taker_buy_quote": 100.88759}, {"ts": 1775345280000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1142.6, "quote_volume": 95.29284, "trades": 2, "taker_buy_quote": 95.29284}, {"ts": 1775345400000, "open": 0.0834, "high": 0.0841, "low": 0.0834, "close": 0.0836, "volume": 102511.6, "quote_volume": 8582.99218, "trades": 161, "taker_buy_quote": 6286.77413}, {"ts": 1775345460000, "open": 0.0837, "high": 0.0839, "low": 0.0828, "close": 0.0835, "volume": 171043.2, "quote_volume": 14268.402, "trades": 207, "taker_buy_quote": 6967.65589}, {"ts": 1775345520000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 11947.4, "quote_volume": 998.61299, "trades": 63, "taker_buy_quote": 199.15234}, {"ts": 1775345580000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 463.9, "quote_volume": 38.85873, "trades": 5, "taker_buy_quote": 38.85873}, {"ts": 1775345640000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 3075.6, "quote_volume": 258.37557, "trades": 12, "taker_buy_quote": 258.37557}, {"ts": 1775345700000, "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0838, "volume": 22707.0, "quote_volume": 1905.30274, "trades": 74, "taker_buy_quote": 210.27904}, {"ts": 1775345760000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 8373.6, "quote_volume": 703.80828, "trades": 6, "taker_buy_quote": 530.98668}, {"ts": 1775345820000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 5453.4, "quote_volume": 457.69792, "trades": 20, "taker_buy_quote": 51.91151}, {"ts": 1775345880000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346000000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 8960.9, "quote_volume": 751.81951, "trades": 17, "taker_buy_quote": 648.24496}, {"ts": 1775346060000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2142.1, "quote_volume": 179.72219, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 18406.9, "quote_volume": 1541.05444, "trades": 31, "taker_buy_quote": 574.14232}, {"ts": 1775346180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346240000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 3690.7, "quote_volume": 309.28066, "trades": 8, "taker_buy_quote": 233.01428}, {"ts": 1775346300000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346360000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 3938.0, "quote_volume": 329.22875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 5822.4, "quote_volume": 486.79734, "trades": 3, "taker_buy_quote": 486.79734}, {"ts": 1775346480000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1864.6, "quote_volume": 156.06702, "trades": 2, "taker_buy_quote": 156.06702}, {"ts": 1775346540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2007.8, "quote_volume": 168.25364, "trades": 2, "taker_buy_quote": 168.25364}, {"ts": 1775346600000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346780000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346840000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346900000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347020000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 955.1, "quote_volume": 80.03738, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775347200000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 5674.0, "quote_volume": 476.04029, "trades": 7, "taker_buy_quote": 469.07651}, {"ts": 1775347260000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347320000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 19827.3, "quote_volume": 1661.5333, "trades": 21, "taker_buy_quote": 393.58696}, {"ts": 1775347380000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 6014.2, "quote_volume": 502.55897, "trades": 11, "taker_buy_quote": 27.52893}, {"ts": 1775347440000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 19846.5, "quote_volume": 1654.33735, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775347500000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 18910.2, "quote_volume": 1577.53971, "trades": 77, "taker_buy_quote": 1496.33897}, {"ts": 1775347560000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 11082.1, "quote_volume": 926.23414, "trades": 22, "taker_buy_quote": 659.23246}, {"ts": 1775347620000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 555.6, "quote_volume": 46.3926, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 680.4, "quote_volume": 56.8002, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775347740000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 547.7, "quote_volume": 45.67818, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775347800000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 1041.9, "quote_volume": 87.01063, "trades": 9, "taker_buy_quote": 10.01528}, {"ts": 1775347860000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 415.1, "quote_volume": 34.66085, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347980000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1198.4, "quote_volume": 100.20576, "trades": 5, "taker_buy_quote": 16.33824}, {"ts": 1775348040000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 6219.6, "quote_volume": 520.53959, "trades": 34, "taker_buy_quote": 10.01889}, {"ts": 1775348100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 415.0, "quote_volume": 34.6525, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775348160000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 49640.5, "quote_volume": 4131.56444, "trades": 50, "taker_buy_quote": 2837.29375}, {"ts": 1775348220000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 483.6, "quote_volume": 40.23552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348280000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 442.5, "quote_volume": 36.77175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348340000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 24193.8, "quote_volume": 2011.09134, "trades": 81, "taker_buy_quote": 1144.93054}, {"ts": 1775348400000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 1048.0, "quote_volume": 87.03813, "trades": 5, "taker_buy_quote": 12.51328}, {"ts": 1775348460000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348520000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 8775.7, "quote_volume": 728.34117, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775348580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3614.6, "quote_volume": 299.65034, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775348700000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 5178.0, "quote_volume": 429.93942, "trades": 29, "taker_buy_quote": 352.50306}, {"ts": 1775348760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 384.6, "quote_volume": 31.9218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 459.9, "quote_volume": 38.1717, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 5542.5, "quote_volume": 460.0275, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775348940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1035.8, "quote_volume": 85.9714, "trades": 6, "taker_buy_quote": 85.9714}, {"ts": 1775349000000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 1997.3, "quote_volume": 165.72962, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775349060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3606.1, "quote_volume": 298.94569, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 23940.9, "quote_volume": 1984.63546, "trades": 51, "taker_buy_quote": 803.44184}, {"ts": 1775349180000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 11944.5, "quote_volume": 988.41521, "trades": 54, "taker_buy_quote": 689.16924}, {"ts": 1775349240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1479.2, "quote_volume": 122.18192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349420000, "open": 0.0825, "high": 0.0829, "low": 0.0825, "close": 0.0828, "volume": 40428.4, "quote_volume": 3341.02175, "trades": 195, "taker_buy_quote": 3205.67225}, {"ts": 1775349480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 83.8, "quote_volume": 6.93026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 13350.4, "quote_volume": 1103.48107, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775349780000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349900000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349960000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 7191.3, "quote_volume": 593.31153, "trades": 49, "taker_buy_quote": 583.32078}, {"ts": 1775350080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350140000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 2006.5, "quote_volume": 165.6423, "trades": 6, "taker_buy_quote": 10.01938}, {"ts": 1775350200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350260000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4554.5, "quote_volume": 376.0592, "trades": 8, "taker_buy_quote": 376.0592}, {"ts": 1775350380000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 70.4, "quote_volume": 5.82208, "trades": 1, "taker_buy_quote": 5.82208}, {"ts": 1775350440000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 782.8, "quote_volume": 64.65928, "trades": 4, "taker_buy_quote": 22.68196}, {"ts": 1775350560000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 121.1, "quote_volume": 10.01497, "trades": 1, "taker_buy_quote": 10.01497}, {"ts": 1775350620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 395.7, "quote_volume": 32.68482, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 514.6, "quote_volume": 42.55742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350860000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3571.9, "quote_volume": 295.39613, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775350920000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 7550.7, "quote_volume": 624.77064, "trades": 31, "taker_buy_quote": 624.77064}, {"ts": 1775350980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 108.6, "quote_volume": 9.00294, "trades": 1, "taker_buy_quote": 9.00294}, {"ts": 1775351040000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 125.8, "quote_volume": 10.4414, "trades": 2, "taker_buy_quote": 10.4414}, {"ts": 1775351100000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351160000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2780.1, "quote_volume": 230.47029, "trades": 2, "taker_buy_quote": 230.47029}, {"ts": 1775351280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 120.7, "quote_volume": 10.0181, "trades": 1, "taker_buy_quote": 10.0181}, {"ts": 1775351580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 120.5, "quote_volume": 9.98945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1134.5, "quote_volume": 94.05005, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775351760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 514.6, "quote_volume": 42.60888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351820000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 116.6, "quote_volume": 9.64282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 274.6, "quote_volume": 22.73688, "trades": 2, "taker_buy_quote": 22.73688}, {"ts": 1775352000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2730.0, "quote_volume": 226.317, "trades": 12, "taker_buy_quote": 184.33644}, {"ts": 1775352060000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 10257.2, "quote_volume": 851.28977, "trades": 6, "taker_buy_quote": 21.4057}, {"ts": 1775352120000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 120.6, "quote_volume": 9.99774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 514.6, "quote_volume": 42.66034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352480000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 120.8, "quote_volume": 10.00224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 159.3, "quote_volume": 13.20597, "trades": 1, "taker_buy_quote": 13.20597}, {"ts": 1775352780000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352840000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 119.1, "quote_volume": 9.86148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 110.0, "quote_volume": 9.097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 253.8, "quote_volume": 20.98926, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353260000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 18292.0, "quote_volume": 1509.209, "trades": 58, "taker_buy_quote": 225.96473}, {"ts": 1775353320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353560000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353620000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 121.3, "quote_volume": 10.01938, "trades": 1, "taker_buy_quote": 10.01938}, {"ts": 1775353860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354100000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354220000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 129.8, "quote_volume": 10.73446, "trades": 2, "taker_buy_quote": 10.73446}, {"ts": 1775354340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354460000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1351.6, "quote_volume": 111.51345, "trades": 4, "taker_buy_quote": 5.3277}, {"ts": 1775354520000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 13912.4, "quote_volume": 1149.09534, "trades": 70, "taker_buy_quote": 1107.11934}, {"ts": 1775354580000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 353.0, "quote_volume": 29.14516, "trades": 2, "taker_buy_quote": 18.71716}, {"ts": 1775354640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1177.2, "quote_volume": 97.23672, "trades": 6, "taker_buy_quote": 97.23672}, {"ts": 1775354700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 454.7, "quote_volume": 37.55822, "trades": 1, "taker_buy_quote": 37.55822}, {"ts": 1775354760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 789.2, "quote_volume": 65.109, "trades": 3, "taker_buy_quote": 65.109}, {"ts": 1775354820000, "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 28612.2, "quote_volume": 2356.48777, "trades": 77, "taker_buy_quote": 83.96845}, {"ts": 1775354880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 514.1, "quote_volume": 42.41325, "trades": 2, "taker_buy_quote": 42.41325}, {"ts": 1775354940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355000000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3885.2, "quote_volume": 320.49522, "trades": 15, "taker_buy_quote": 179.42925}, {"ts": 1775355060000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 500.8, "quote_volume": 41.36608, "trades": 3, "taker_buy_quote": 41.36608}, {"ts": 1775355120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 422.8, "quote_volume": 34.92328, "trades": 1, "taker_buy_quote": 34.92328}, {"ts": 1775355180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 422.1, "quote_volume": 34.86546, "trades": 1, "taker_buy_quote": 34.86546}, {"ts": 1775355300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 545.5, "quote_volume": 45.0583, "trades": 2, "taker_buy_quote": 45.0583}, {"ts": 1775355360000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 2278.1, "quote_volume": 188.22889, "trades": 12, "taker_buy_quote": 188.22889}, {"ts": 1775355420000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 18693.6, "quote_volume": 1545.9238, "trades": 58, "taker_buy_quote": 1002.506}, {"ts": 1775355480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 172.1, "quote_volume": 14.23267, "trades": 2, "taker_buy_quote": 14.23267}, {"ts": 1775355540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 407.1, "quote_volume": 33.70788, "trades": 1, "taker_buy_quote": 33.70788}, {"ts": 1775355600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 497.0, "quote_volume": 41.1516, "trades": 3, "taker_buy_quote": 41.1516}, {"ts": 1775355660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 470.2, "quote_volume": 38.93256, "trades": 4, "taker_buy_quote": 38.93256}, {"ts": 1775355720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1074.1, "quote_volume": 88.93548, "trades": 10, "taker_buy_quote": 88.93548}, {"ts": 1775355780000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 387.1, "quote_volume": 32.05188, "trades": 2, "taker_buy_quote": 32.05188}, {"ts": 1775355840000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 561.6, "quote_volume": 46.55664, "trades": 1, "taker_buy_quote": 46.55664}, {"ts": 1775355900000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 548.0, "quote_volume": 45.4292, "trades": 1, "taker_buy_quote": 45.4292}, {"ts": 1775355960000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 941.0, "quote_volume": 78.0089, "trades": 10, "taker_buy_quote": 78.0089}, {"ts": 1775356020000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356080000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 424.2, "quote_volume": 35.15245, "trades": 3, "taker_buy_quote": 35.15245}, {"ts": 1775356140000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1073.6, "quote_volume": 88.98952, "trades": 9, "taker_buy_quote": 79.11976}, {"ts": 1775356200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 589.2, "quote_volume": 48.84468, "trades": 1, "taker_buy_quote": 48.84468}, {"ts": 1775356260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 168.4, "quote_volume": 13.96036, "trades": 2, "taker_buy_quote": 13.96036}, {"ts": 1775356440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 7969.5, "quote_volume": 660.67155, "trades": 46, "taker_buy_quote": 10.34592}, {"ts": 1775356500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356620000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 120.8, "quote_volume": 10.00224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 75.1, "quote_volume": 6.21077, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1566.8, "quote_volume": 129.57436, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775356860000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356920000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 670.7, "quote_volume": 55.39982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775357100000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357160000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1493.7, "quote_volume": 123.23025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2653.5, "quote_volume": 218.91375, "trades": 1, "taker_buy_quote": 218.91375}, {"ts": 1775357280000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357460000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 1010.1, "quote_volume": 83.24542, "trades": 3, "taker_buy_quote": 10.8735}, {"ts": 1775357520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358060000, "open": 0.0825, "high": 0.0825, "low": 0.0818, "close": 0.0819, "volume": 146454.2, "quote_volume": 12023.35872, "trades": 166, "taker_buy_quote": 3572.30263}, {"ts": 1775358120000, "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0819, "volume": 213953.2, "quote_volume": 17502.21534, "trades": 111, "taker_buy_quote": 13281.36905}, {"ts": 1775358180000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 5369.2, "quote_volume": 440.27452, "trades": 36, "taker_buy_quote": 440.27452}, {"ts": 1775358240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 169.2, "quote_volume": 13.85748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358360000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 122.1, "quote_volume": 9.99999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 70.7, "quote_volume": 5.7974, "trades": 1, "taker_buy_quote": 5.7974}, {"ts": 1775358660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 7399.1, "quote_volume": 605.24638, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358840000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359020000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359260000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 212.1, "quote_volume": 17.34978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 7153.2, "quote_volume": 586.55017, "trades": 6, "taker_buy_quote": 586.55017}, {"ts": 1775359380000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 17333.4, "quote_volume": 1421.98869, "trades": 100, "taker_buy_quote": 909.71753}, {"ts": 1775359560000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1387.7, "quote_volume": 113.7914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 121.9, "quote_volume": 10.00799, "trades": 1, "taker_buy_quote": 10.00799}, {"ts": 1775359680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 126.7, "quote_volume": 10.40207, "trades": 1, "taker_buy_quote": 10.40207}, {"ts": 1775359740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1372.5, "quote_volume": 112.545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359920000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359980000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 184.0, "quote_volume": 15.1064, "trades": 2, "taker_buy_quote": 15.1064}, {"ts": 1775360040000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360100000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4754.5, "quote_volume": 390.34445, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775360220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 116.2, "quote_volume": 9.5284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360520000, "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 124097.8, "quote_volume": 10146.22202, "trades": 108, "taker_buy_quote": 4475.68979}, {"ts": 1775360580000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360640000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 5233.5, "quote_volume": 428.1003, "trades": 1, "taker_buy_quote": 428.1003}, {"ts": 1775360760000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 13677.2, "quote_volume": 1118.80515, "trades": 4, "taker_buy_quote": 1118.80515}, {"ts": 1775360820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1258.6, "quote_volume": 103.07934, "trades": 3, "taker_buy_quote": 10.86813}, {"ts": 1775361480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361540000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1394.9, "quote_volume": 114.24231, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775361660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2139.4, "quote_volume": 175.00292, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775361720000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 297.5, "quote_volume": 24.36525, "trades": 1, "taker_buy_quote": 24.36525}, {"ts": 1775361780000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 366.9, "quote_volume": 30.02727, "trades": 2, "taker_buy_quote": 30.02727}, {"ts": 1775361840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 140.3, "quote_volume": 11.49057, "trades": 1, "taker_buy_quote": 11.49057}, {"ts": 1775361900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361960000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362260000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362440000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 122.2, "quote_volume": 10.00818, "trades": 1, "taker_buy_quote": 10.00818}, {"ts": 1775362560000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 5461.3, "quote_volume": 447.8266, "trades": 28, "taker_buy_quote": 9.9958}, {"ts": 1775362620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362680000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362800000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 2132.0, "quote_volume": 174.78651, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775362860000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 773.1, "quote_volume": 63.36595, "trades": 3, "taker_buy_quote": 20.13913}, {"ts": 1775362920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 616.2, "quote_volume": 50.46678, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 851.6, "quote_volume": 69.79482, "trades": 3, "taker_buy_quote": 39.9996}, {"ts": 1775363040000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 649.9, "quote_volume": 53.27554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 643.3, "quote_volume": 52.7506, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3276.7, "quote_volume": 269.33255, "trades": 8, "taker_buy_quote": 238.35137}, {"ts": 1775363220000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 660.9, "quote_volume": 54.32598, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775363280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 327.9, "quote_volume": 26.95338, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775363340000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 2193.4, "quote_volume": 180.27044, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 570.5, "quote_volume": 46.83805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 408.8, "quote_volume": 33.56248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 619.3, "quote_volume": 50.84453, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775363580000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 965.8, "quote_volume": 79.35682, "trades": 5, "taker_buy_quote": 32.6745}, {"ts": 1775363640000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 656.6, "quote_volume": 53.97252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363700000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 225.9, "quote_volume": 18.56898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363760000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 730.6, "quote_volume": 60.05532, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775363820000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 370.4, "quote_volume": 30.44688, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3896.3, "quote_volume": 320.27586, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775363940000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 485.1, "quote_volume": 39.82671, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364000000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 18306.4, "quote_volume": 1502.33852, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1262.6, "quote_volume": 103.5332, "trades": 4, "taker_buy_quote": 73.021}, {"ts": 1775364120000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 571.1, "quote_volume": 46.8302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775364180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2323.7, "quote_volume": 190.77577, "trades": 4, "taker_buy_quote": 190.77577}, {"ts": 1775364300000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1023.6, "quote_volume": 83.9352, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775364540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 121.9, "quote_volume": 10.00799, "trades": 1, "taker_buy_quote": 10.00799}, {"ts": 1775364720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 603.4, "quote_volume": 49.53914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775364840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2053.0, "quote_volume": 168.5513, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775364960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365020000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365080000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365140000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1507.2, "quote_volume": 123.89184, "trades": 2, "taker_buy_quote": 123.89184}, {"ts": 1775365320000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 15891.6, "quote_volume": 1309.11101, "trades": 13, "taker_buy_quote": 1309.11101}, {"ts": 1775365380000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 135.8, "quote_volume": 11.2035, "trades": 1, "taker_buy_quote": 11.2035}, {"ts": 1775365500000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1879.2, "quote_volume": 155.034, "trades": 8, "taker_buy_quote": 155.034}, {"ts": 1775365560000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 12647.3, "quote_volume": 1044.17235, "trades": 24, "taker_buy_quote": 787.89759}, {"ts": 1775365620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 193.8, "quote_volume": 16.00788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365860000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 407.2, "quote_volume": 33.67544, "trades": 4, "taker_buy_quote": 23.68528}, {"ts": 1775365920000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366100000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 16227.1, "quote_volume": 1344.85648, "trades": 19, "taker_buy_quote": 1042.98442}, {"ts": 1775366160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366220000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1507.5, "quote_volume": 124.83308, "trades": 3, "taker_buy_quote": 10.01432}, {"ts": 1775366280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2780.3, "quote_volume": 230.48687, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775366400000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 4796.3, "quote_volume": 396.71985, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 72.4, "quote_volume": 5.973, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 828.3, "quote_volume": 68.33475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 242.0, "quote_volume": 20.02549, "trades": 2, "taker_buy_quote": 20.02549}, {"ts": 1775366640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5149.6, "quote_volume": 426.38688, "trades": 28, "taker_buy_quote": 20.04588}, {"ts": 1775366700000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 2790.4, "quote_volume": 230.64849, "trades": 5, "taker_buy_quote": 17.4708}, {"ts": 1775366760000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366820000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366880000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366940000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 492.2, "quote_volume": 40.65572, "trades": 4, "taker_buy_quote": 40.65572}, {"ts": 1775367000000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367060000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367120000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 280.2, "quote_volume": 23.18846, "trades": 3, "taker_buy_quote": 23.18846}, {"ts": 1775367180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 253.3, "quote_volume": 20.99857, "trades": 2, "taker_buy_quote": 20.99857}, {"ts": 1775367360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367420000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367480000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367600000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367660000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2769.0, "quote_volume": 229.827, "trades": 12, "taker_buy_quote": 16.019}, {"ts": 1775367780000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 325.1, "quote_volume": 26.95079, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367840000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1634.0, "quote_volume": 135.4586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 4598.5, "quote_volume": 381.51336, "trades": 19, "taker_buy_quote": 247.0993}, {"ts": 1775367960000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368080000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2397.0, "quote_volume": 198.951, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775368200000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 129.8, "quote_volume": 10.7734, "trades": 2, "taker_buy_quote": 10.7734}, {"ts": 1775368260000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368320000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368380000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368440000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1531.2, "quote_volume": 126.922, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775368500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1951.4, "quote_volume": 161.77106, "trades": 8, "taker_buy_quote": 113.78025}, {"ts": 1775368560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 308.1, "quote_volume": 25.54149, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775368620000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4179.3, "quote_volume": 346.8819, "trades": 9, "taker_buy_quote": 230.4246}, {"ts": 1775368680000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2890.8, "quote_volume": 239.9364, "trades": 1, "taker_buy_quote": 239.9364}, {"ts": 1775368740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368800000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2329.6, "quote_volume": 193.3568, "trades": 6, "taker_buy_quote": 42.7118}, {"ts": 1775368860000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1480.4, "quote_volume": 122.72516, "trades": 7, "taker_buy_quote": 41.98885}, {"ts": 1775368920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1129.3, "quote_volume": 93.50604, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775368980000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 35754.3, "quote_volume": 2957.82762, "trades": 62, "taker_buy_quote": 378.82136}, {"ts": 1775369040000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 3156.9, "quote_volume": 261.4125, "trades": 8, "taker_buy_quote": 241.01886}, {"ts": 1775369100000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 984.3, "quote_volume": 81.65123, "trades": 5, "taker_buy_quote": 43.7908}, {"ts": 1775369160000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 24850.3, "quote_volume": 2058.46553, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 4436.9, "quote_volume": 366.77702, "trades": 8, "taker_buy_quote": 239.06916}, {"ts": 1775369280000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 6352.9, "quote_volume": 525.03862, "trades": 4, "taker_buy_quote": 239.06916}, {"ts": 1775369340000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 18660.6, "quote_volume": 1539.27246, "trades": 44, "taker_buy_quote": 530.211}, {"ts": 1775369400000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 4413.0, "quote_volume": 363.20092, "trades": 18, "taker_buy_quote": 123.55548}, {"ts": 1775369460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1524.7, "quote_volume": 125.33034, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775369580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369640000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 5761.8, "quote_volume": 473.32851, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775369700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2018.7, "quote_volume": 165.5334, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775369760000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2847.3, "quote_volume": 233.4786, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775369820000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 973.5, "quote_volume": 79.827, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775369880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 542.1, "quote_volume": 44.39799, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775369940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 639.8, "quote_volume": 52.39962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775370000000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 514.7, "quote_volume": 42.15393, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370060000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 661.3, "quote_volume": 54.1742, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370120000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 1394.6, "quote_volume": 114.33086, "trades": 8, "taker_buy_quote": 35.16343}, {"ts": 1775370180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 458.7, "quote_volume": 37.6134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1827.0, "quote_volume": 149.9967, "trades": 5, "taker_buy_quote": 149.9967}, {"ts": 1775370300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 997.0, "quote_volume": 81.754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370360000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 6858.2, "quote_volume": 563.0519, "trades": 18, "taker_buy_quote": 327.10331}, {"ts": 1775370420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 440.7, "quote_volume": 36.18147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 565.3, "quote_volume": 46.41113, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 0.0821, "high": 0.0825, "low": 0.0821, "close": 0.0825, "volume": 9006.5, "quote_volume": 741.96441, "trades": 18, "taker_buy_quote": 429.0073}, {"ts": 1775370660000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 2170.9, "quote_volume": 179.28246, "trades": 8, "taker_buy_quote": 120.53368}, {"ts": 1775370720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 121.1, "quote_volume": 10.01497, "trades": 1, "taker_buy_quote": 10.01497}, {"ts": 1775370780000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 397.2, "quote_volume": 32.88816, "trades": 2, "taker_buy_quote": 32.88816}, {"ts": 1775370840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 15456.1, "quote_volume": 1275.16462, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775371020000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 12950.2, "quote_volume": 1069.82111, "trades": 36, "taker_buy_quote": 1069.82111}, {"ts": 1775371080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 129.8, "quote_volume": 10.73446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371200000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 5130.7, "quote_volume": 424.83015, "trades": 6, "taker_buy_quote": 414.83619}, {"ts": 1775371260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 595.3, "quote_volume": 49.23131, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371320000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371380000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371440000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371500000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 120.4, "quote_volume": 9.94504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 120.9, "quote_volume": 10.01052, "trades": 1, "taker_buy_quote": 10.01052}, {"ts": 1775371740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 39.1, "quote_volume": 3.24139, "trades": 1, "taker_buy_quote": 3.24139}, {"ts": 1775372040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6704.3, "quote_volume": 555.78647, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775372160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 169.8, "quote_volume": 14.0934, "trades": 2, "taker_buy_quote": 14.0934}, {"ts": 1775372280000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 37229.3, "quote_volume": 3096.94313, "trades": 27, "taker_buy_quote": 2882.28713}, {"ts": 1775372340000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 15498.5, "quote_volume": 1289.73884, "trades": 17, "taker_buy_quote": 229.64977}, {"ts": 1775372400000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 545.4, "quote_volume": 45.30416, "trades": 6, "taker_buy_quote": 29.88276}, {"ts": 1775372460000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372520000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 457.0, "quote_volume": 37.99494, "trades": 5, "taker_buy_quote": 37.99494}, {"ts": 1775372580000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372640000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 434.6, "quote_volume": 36.14077, "trades": 4, "taker_buy_quote": 21.22432}, {"ts": 1775372700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3538.5, "quote_volume": 293.6955, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775372820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372880000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 2022.6, "quote_volume": 168.14307, "trades": 4, "taker_buy_quote": 168.14307}, {"ts": 1775372940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373000000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373060000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1750.4, "quote_volume": 145.63328, "trades": 5, "taker_buy_quote": 135.62432}, {"ts": 1775373120000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 257.9, "quote_volume": 21.48307, "trades": 2, "taker_buy_quote": 21.48307}, {"ts": 1775373180000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 120.3, "quote_volume": 10.02099, "trades": 1, "taker_buy_quote": 10.02099}, {"ts": 1775373240000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 4596.0, "quote_volume": 383.766, "trades": 5, "taker_buy_quote": 353.3219}, {"ts": 1775373300000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 538.3, "quote_volume": 44.94805, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775373360000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 574.8, "quote_volume": 47.9958, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775373420000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 39778.9, "quote_volume": 3309.8233, "trades": 24, "taker_buy_quote": 1602.44978}, {"ts": 1775373480000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3780.8, "quote_volume": 314.56256, "trades": 3, "taker_buy_quote": 314.56256}, {"ts": 1775373540000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 104.2, "quote_volume": 8.67986, "trades": 1, "taker_buy_quote": 8.67986}, {"ts": 1775373600000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373660000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 176.2, "quote_volume": 14.65984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775373720000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373780000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373840000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373900000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 3406.2, "quote_volume": 283.12854, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775373960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 385.8, "quote_volume": 32.05998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 240.4, "quote_volume": 20.00128, "trades": 2, "taker_buy_quote": 20.00128}, {"ts": 1775374080000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 264.8, "quote_volume": 22.0723, "trades": 5, "taker_buy_quote": 22.0723}, {"ts": 1775374140000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 343.9, "quote_volume": 28.71565, "trades": 3, "taker_buy_quote": 10.01165}, {"ts": 1775374260000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 928.4, "quote_volume": 77.34771, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 240.2, "quote_volume": 20.00866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374380000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 140.2, "quote_volume": 11.69268, "trades": 1, "taker_buy_quote": 11.69268}, {"ts": 1775374440000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 120.1, "quote_volume": 10.01634, "trades": 1, "taker_buy_quote": 10.01634}, {"ts": 1775374620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 5878.6, "quote_volume": 490.50208, "trades": 40, "taker_buy_quote": 10.02}, {"ts": 1775374740000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374800000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374860000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2029.5, "quote_volume": 169.46325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 574.5, "quote_volume": 47.97075, "trades": 4, "taker_buy_quote": 47.97075}, {"ts": 1775374980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 119.8, "quote_volume": 9.99132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375160000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 20435.9, "quote_volume": 1701.36869, "trades": 61, "taker_buy_quote": 49.02772}, {"ts": 1775375220000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375280000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1201.9, "quote_volume": 99.99808, "trades": 9, "taker_buy_quote": 99.99808}, {"ts": 1775375340000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1171.5, "quote_volume": 97.33961, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 14623.4, "quote_volume": 1215.14985, "trades": 52, "taker_buy_quote": 1215.14985}, {"ts": 1775375460000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 331.4, "quote_volume": 27.5062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375820000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1675.0, "quote_volume": 138.8575, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376120000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 321.8, "quote_volume": 26.72952, "trades": 4, "taker_buy_quote": 26.72952}, {"ts": 1775376180000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 28823.7, "quote_volume": 2396.52308, "trades": 31, "taker_buy_quote": 2354.79828}, {"ts": 1775376240000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376300000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 25345.3, "quote_volume": 2109.68023, "trades": 45, "taker_buy_quote": 670.78685}, {"ts": 1775376360000, "open": 0.0833, "high": 0.0835, "low": 0.083, "close": 0.0834, "volume": 43124.0, "quote_volume": 3588.5355, "trades": 86, "taker_buy_quote": 1454.45892}, {"ts": 1775376420000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 120.3, "quote_volume": 10.04505, "trades": 1, "taker_buy_quote": 10.04505}, {"ts": 1775376480000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 8141.7, "quote_volume": 680.88213, "trades": 27, "taker_buy_quote": 608.2389}, {"ts": 1775376540000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 121.9, "quote_volume": 10.19084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376600000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 952.7, "quote_volume": 79.52473, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775376660000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1561.3, "quote_volume": 130.60887, "trades": 3, "taker_buy_quote": 80.47395}, {"ts": 1775376720000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1785.7, "quote_volume": 149.28452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 83.7, "quote_volume": 7.00569, "trades": 1, "taker_buy_quote": 7.00569}, {"ts": 1775376840000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376900000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376960000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1540.4, "quote_volume": 128.77744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775377020000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377080000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377140000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 23146.5, "quote_volume": 1930.32949, "trades": 83, "taker_buy_quote": 147.92526}, {"ts": 1775377200000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 7151.0, "quote_volume": 595.6783, "trades": 50, "taker_buy_quote": 551.87916}, {"ts": 1775377260000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 648.9, "quote_volume": 54.11826, "trades": 5, "taker_buy_quote": 54.11826}, {"ts": 1775377320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377380000, "open": 0.0833, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 39731.3, "quote_volume": 3312.79103, "trades": 36, "taker_buy_quote": 2140.09358}, {"ts": 1775377440000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 105.6, "quote_volume": 8.80704, "trades": 1, "taker_buy_quote": 8.80704}, {"ts": 1775377500000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 2697.3, "quote_volume": 225.34043, "trades": 4, "taker_buy_quote": 225.34043}, {"ts": 1775377560000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 4838.4, "quote_volume": 404.02327, "trades": 30, "taker_buy_quote": 62.46652}, {"ts": 1775377620000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377680000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 8908.2, "quote_volume": 742.59709, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775377740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1227.9, "quote_volume": 102.28407, "trades": 5, "taker_buy_quote": 42.86618}, {"ts": 1775377860000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 3296.0, "quote_volume": 273.78066, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775377920000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 498.7, "quote_volume": 41.45884, "trades": 4, "taker_buy_quote": 14.03584}, {"ts": 1775377980000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378100000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378160000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 6523.6, "quote_volume": 542.76352, "trades": 32, "taker_buy_quote": 391.72224}, {"ts": 1775378280000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 120.2, "quote_volume": 10.01266, "trades": 1, "taker_buy_quote": 10.01266}, {"ts": 1775378460000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378580000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 74.8, "quote_volume": 6.23832, "trades": 1, "taker_buy_quote": 6.23832}, {"ts": 1775378640000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 1419.6, "quote_volume": 118.51105, "trades": 3, "taker_buy_quote": 118.51105}, {"ts": 1775378700000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 3420.8, "quote_volume": 285.96687, "trades": 6, "taker_buy_quote": 285.96687}, {"ts": 1775378760000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 15028.3, "quote_volume": 1253.24419, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775378820000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 3876.0, "quote_volume": 324.07772, "trades": 19, "taker_buy_quote": 324.07772}, {"ts": 1775378880000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378940000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379000000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 3893.4, "quote_volume": 327.08536, "trades": 10, "taker_buy_quote": 278.72656}, {"ts": 1775379060000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 4662.3, "quote_volume": 391.48741, "trades": 9, "taker_buy_quote": 91.5008}, {"ts": 1775379120000, "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0837, "volume": 60465.1, "quote_volume": 5067.68317, "trades": 51, "taker_buy_quote": 37.02051}, {"ts": 1775379180000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 742.0, "quote_volume": 62.1054, "trades": 6, "taker_buy_quote": 62.1054}, {"ts": 1775379240000, "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 65441.6, "quote_volume": 5485.36677, "trades": 80, "taker_buy_quote": 5485.36677}, {"ts": 1775379300000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 17573.8, "quote_volume": 1476.99051, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775379360000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 119.4, "quote_volume": 10.01766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379420000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379480000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 15646.9, "quote_volume": 1313.07155, "trades": 56, "taker_buy_quote": 954.8882}, {"ts": 1775379540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 325.3, "quote_volume": 27.26014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379600000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 48059.6, "quote_volume": 4008.11136, "trades": 82, "taker_buy_quote": 1107.79015}, {"ts": 1775379660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1385.6, "quote_volume": 115.42048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379720000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 35305.9, "quote_volume": 2946.04641, "trades": 154, "taker_buy_quote": 2867.57535}, {"ts": 1775379780000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379840000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 347.6, "quote_volume": 29.0246, "trades": 4, "taker_buy_quote": 29.0246}, {"ts": 1775379900000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 2335.9, "quote_volume": 195.40703, "trades": 7, "taker_buy_quote": 30.69713}, {"ts": 1775379960000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 3958.7, "quote_volume": 330.53946, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775380020000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380080000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 5285.0, "quote_volume": 441.64111, "trades": 7, "taker_buy_quote": 335.94681}, {"ts": 1775380140000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 258.0, "quote_volume": 21.543, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775380320000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 11936.4, "quote_volume": 996.41517, "trades": 56, "taker_buy_quote": 80.74957}, {"ts": 1775380380000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380440000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 404.9, "quote_volume": 33.84964, "trades": 2, "taker_buy_quote": 33.84964}, {"ts": 1775380500000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 10556.3, "quote_volume": 885.35006, "trades": 53, "taker_buy_quote": 885.35006}, {"ts": 1775380560000, "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0836, "volume": 38947.6, "quote_volume": 3259.7154, "trades": 128, "taker_buy_quote": 459.89815}, {"ts": 1775380620000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 239.1, "quote_volume": 20.02462, "trades": 2, "taker_buy_quote": 20.02462}, {"ts": 1775380740000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 380.1, "quote_volume": 31.89039, "trades": 3, "taker_buy_quote": 31.89039}, {"ts": 1775380800000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380860000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1647.6, "quote_volume": 138.06888, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775380920000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1438.9, "quote_volume": 120.57982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381040000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381160000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381220000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 119.5, "quote_volume": 10.00215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1385.4, "quote_volume": 115.81944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381400000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381460000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381520000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 119.8, "quote_volume": 10.0033, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381580000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 151.9, "quote_volume": 12.68365, "trades": 1, "taker_buy_quote": 12.68365}, {"ts": 1775381640000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 6588.7, "quote_volume": 549.15842, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775381700000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3093.0, "quote_volume": 257.6469, "trades": 13, "taker_buy_quote": 257.6469}, {"ts": 1775381760000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 123.4, "quote_volume": 10.27922, "trades": 1, "taker_buy_quote": 10.27922}, {"ts": 1775381820000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 120.0, "quote_volume": 10.008, "trades": 1, "taker_buy_quote": 10.008}, {"ts": 1775381880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381940000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382000000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 482.5, "quote_volume": 40.28875, "trades": 4, "taker_buy_quote": 20.31555}, {"ts": 1775382060000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3154.2, "quote_volume": 263.06028, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382180000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382300000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 8503.4, "quote_volume": 711.55723, "trades": 18, "taker_buy_quote": 337.59354}, {"ts": 1775382360000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382420000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 119.9, "quote_volume": 10.01165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382480000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 4790.4, "quote_volume": 399.9984, "trades": 30, "taker_buy_quote": 399.9984}, {"ts": 1775382540000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382660000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4691.7, "quote_volume": 391.28778, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 5225.6, "quote_volume": 434.72894, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775382780000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 894.5, "quote_volume": 74.40138, "trades": 7, "taker_buy_quote": 56.93376}, {"ts": 1775382840000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1648.4, "quote_volume": 136.89962, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775382900000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 13986.5, "quote_volume": 1161.33728, "trades": 43, "taker_buy_quote": 725.37978}, {"ts": 1775382960000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3846.4, "quote_volume": 319.2512, "trades": 32, "taker_buy_quote": 42.3383}, {"ts": 1775383140000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6570.9, "quote_volume": 545.09541, "trades": 23, "taker_buy_quote": 114.3657}, {"ts": 1775383200000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 16162.6, "quote_volume": 1343.35225, "trades": 18, "taker_buy_quote": 855.94585}, {"ts": 1775383260000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383320000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 650.0, "quote_volume": 54.08, "trades": 2, "taker_buy_quote": 54.08}, {"ts": 1775383380000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1701.4, "quote_volume": 141.38634, "trades": 5, "taker_buy_quote": 141.38634}, {"ts": 1775383440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 75.2, "quote_volume": 6.2416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383560000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 932.5, "quote_volume": 77.32841, "trades": 3, "taker_buy_quote": 10.043}, {"ts": 1775383620000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 6561.1, "quote_volume": 543.96671, "trades": 5, "taker_buy_quote": 42.7616}, {"ts": 1775383680000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383800000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 19109.2, "quote_volume": 1583.87146, "trades": 7, "taker_buy_quote": 113.643}, {"ts": 1775383860000, "open": 0.0828, "high": 0.0837, "low": 0.0828, "close": 0.0831, "volume": 109940.6, "quote_volume": 9144.58205, "trades": 220, "taker_buy_quote": 6193.42519}, {"ts": 1775383920000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 18823.9, "quote_volume": 1564.26609, "trades": 113, "taker_buy_quote": 893.33331}, {"ts": 1775384040000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384100000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384160000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2799.8, "quote_volume": 232.3834, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775384280000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4404.2, "quote_volume": 365.10818, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384700000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 18555.4, "quote_volume": 1538.54253, "trades": 89, "taker_buy_quote": 949.63751}, {"ts": 1775384760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1660.9, "quote_volume": 137.4682, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3999.5, "quote_volume": 330.75865, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775385000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2024.5, "quote_volume": 167.42615, "trades": 13, "taker_buy_quote": 167.42615}, {"ts": 1775385060000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385120000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 192.7, "quote_volume": 15.95556, "trades": 2, "taker_buy_quote": 15.95556}, {"ts": 1775385240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385360000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 2952.4, "quote_volume": 244.77758, "trades": 10, "taker_buy_quote": 202.79618}, {"ts": 1775385420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1389.2, "quote_volume": 115.3036, "trades": 2, "taker_buy_quote": 115.3036}, {"ts": 1775385480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 76.7, "quote_volume": 6.3661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 144.5, "quote_volume": 11.9935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385840000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385900000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3272.5, "quote_volume": 271.6175, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775385960000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 4751.2, "quote_volume": 393.10976, "trades": 9, "taker_buy_quote": 9.99396}, {"ts": 1775386260000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 11983.4, "quote_volume": 992.83921, "trades": 15, "taker_buy_quote": 992.83921}, {"ts": 1775386320000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386380000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386440000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386500000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 306.8, "quote_volume": 25.37236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1040.9, "quote_volume": 85.97834, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775386680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386740000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 476.8, "quote_volume": 39.336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 3246.0, "quote_volume": 268.09514, "trades": 10, "taker_buy_quote": 258.09614}, {"ts": 1775386860000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 244.5, "quote_volume": 20.22015, "trades": 2, "taker_buy_quote": 20.22015}, {"ts": 1775386920000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 20069.1, "quote_volume": 1661.06775, "trades": 93, "taker_buy_quote": 701.05104}, {"ts": 1775386980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2191.3, "quote_volume": 181.22051, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775387040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 223.0, "quote_volume": 18.4644, "trades": 1, "taker_buy_quote": 18.4644}, {"ts": 1775387100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387400000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387460000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 13233.8, "quote_volume": 1095.90831, "trades": 68, "taker_buy_quote": 1001.64017}, {"ts": 1775387520000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 123.4, "quote_volume": 10.21752, "trades": 1, "taker_buy_quote": 10.21752}, {"ts": 1775387820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387880000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1363.1, "quote_volume": 113.00099, "trades": 9, "taker_buy_quote": 113.00099}, {"ts": 1775387940000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 1606.0, "quote_volume": 133.4342, "trades": 5, "taker_buy_quote": 133.4342}, {"ts": 1775388000000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4965.8, "quote_volume": 412.1614, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388180000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 876.9, "quote_volume": 72.78703, "trades": 5, "taker_buy_quote": 44.11429}, {"ts": 1775388240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 878.6, "quote_volume": 73.01166, "trades": 4, "taker_buy_quote": 30.2484}, {"ts": 1775388660000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388720000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388780000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 137.4, "quote_volume": 11.4056, "trades": 2, "taker_buy_quote": 11.4056}, {"ts": 1775388840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388900000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389080000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 489.8, "quote_volume": 40.60442, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775389140000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389800000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1179.6, "quote_volume": 97.67088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389980000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 376.9, "quote_volume": 31.20732, "trades": 2, "taker_buy_quote": 10.21752}, {"ts": 1775390160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1235.1, "quote_volume": 102.14277, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1033.9, "quote_volume": 85.40014, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775390460000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 121.1, "quote_volume": 10.01497, "trades": 1, "taker_buy_quote": 10.01497}, {"ts": 1775390520000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 447.0, "quote_volume": 36.9669, "trades": 4, "taker_buy_quote": 36.9669}, {"ts": 1775390580000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 337.9, "quote_volume": 27.99982, "trades": 2, "taker_buy_quote": 27.99982}, {"ts": 1775390640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 358.3, "quote_volume": 29.70307, "trades": 4, "taker_buy_quote": 29.70307}, {"ts": 1775390700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 380.6, "quote_volume": 31.55174, "trades": 3, "taker_buy_quote": 21.57058}, {"ts": 1775390820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 535.3, "quote_volume": 44.32284, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1063.3, "quote_volume": 88.04124, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775391060000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3015.2, "quote_volume": 249.14543, "trades": 7, "taker_buy_quote": 104.55508}, {"ts": 1775391120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 121.1, "quote_volume": 10.00286, "trades": 1, "taker_buy_quote": 10.00286}, {"ts": 1775391180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391360000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1310.2, "quote_volume": 107.97259, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391420000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391480000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391540000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 247.5, "quote_volume": 20.394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391600000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2305.6, "quote_volume": 189.75088, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775391660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 618.0, "quote_volume": 50.7996, "trades": 3, "taker_buy_quote": 11.15454}, {"ts": 1775391720000, "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.0819, "volume": 61203.5, "quote_volume": 5015.2508, "trades": 131, "taker_buy_quote": 1394.22794}, {"ts": 1775391780000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391960000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 6361.0, "quote_volume": 521.19258, "trades": 21, "taker_buy_quote": 112.8648}, {"ts": 1775392260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392320000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392380000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 15472.2, "quote_volume": 1268.39913, "trades": 18, "taker_buy_quote": 88.21184}, {"ts": 1775392440000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2030.8, "quote_volume": 166.5256, "trades": 13, "taker_buy_quote": 166.5256}, {"ts": 1775392500000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 9599.6, "quote_volume": 786.28133, "trades": 22, "taker_buy_quote": 102.869}, {"ts": 1775392560000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3313.1, "quote_volume": 272.19854, "trades": 8, "taker_buy_quote": 229.94988}, {"ts": 1775392620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 10340.3, "quote_volume": 848.19794, "trades": 26, "taker_buy_quote": 270.8706}, {"ts": 1775392740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1145.8, "quote_volume": 94.07018, "trades": 2, "taker_buy_quote": 94.07018}, {"ts": 1775392800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392860000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392920000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6081.1, "quote_volume": 498.26533, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775392980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1787.1, "quote_volume": 146.18478, "trades": 4, "taker_buy_quote": 9.21886}, {"ts": 1775393040000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1388.0, "quote_volume": 113.6772, "trades": 3, "taker_buy_quote": 10.00818}, {"ts": 1775393100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393160000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393220000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393280000, "open": 0.0819, "high": 0.0823, "low": 0.0819, "close": 0.082, "volume": 207897.4, "quote_volume": 17048.87676, "trades": 125, "taker_buy_quote": 16226.92033}, {"ts": 1775393340000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 16641.4, "quote_volume": 1362.84026, "trades": 12, "taker_buy_quote": 5.34807}, {"ts": 1775393400000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1864.6, "quote_volume": 152.38979, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775393460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 5825.7, "quote_volume": 475.95969, "trades": 3, "taker_buy_quote": 475.95969}, {"ts": 1775393520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2245.3, "quote_volume": 183.21648, "trades": 13, "taker_buy_quote": 95.9616}, {"ts": 1775393580000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 18282.9, "quote_volume": 1490.0748, "trades": 11, "taker_buy_quote": 1131.95565}, {"ts": 1775393640000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 401.0, "quote_volume": 32.7216, "trades": 2, "taker_buy_quote": 32.7216}, {"ts": 1775393760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393820000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 490.4, "quote_volume": 39.9676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775393940000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 5015.6, "quote_volume": 408.72236, "trades": 11, "taker_buy_quote": 215.02145}, {"ts": 1775394000000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 10181.1, "quote_volume": 828.99772, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775394060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2684.6, "quote_volume": 218.7949, "trades": 3, "taker_buy_quote": 218.7949}, {"ts": 1775394120000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 16760.1, "quote_volume": 1365.94815, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775394180000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 7267.4, "quote_volume": 592.53163, "trades": 43, "taker_buy_quote": 592.53163}, {"ts": 1775394240000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1092.7, "quote_volume": 89.27359, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775394300000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 11922.6, "quote_volume": 975.13399, "trades": 12, "taker_buy_quote": 865.09226}, {"ts": 1775394360000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 122.5, "quote_volume": 9.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394540000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 122.6, "quote_volume": 9.9919, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394600000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394660000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394780000, "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0811, "volume": 33784.7, "quote_volume": 2745.07391, "trades": 86, "taker_buy_quote": 27.30756}, {"ts": 1775394840000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0808, "volume": 98189.0, "quote_volume": 7942.49525, "trades": 103, "taker_buy_quote": 1988.86953}, {"ts": 1775394900000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 74682.7, "quote_volume": 6050.64554, "trades": 138, "taker_buy_quote": 4093.64912}, {"ts": 1775394960000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 41989.6, "quote_volume": 3399.7126, "trades": 94, "taker_buy_quote": 2245.78736}, {"ts": 1775395020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395140000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 247.4, "quote_volume": 20.01466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395200000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1801.6, "quote_volume": 145.56928, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775395260000, "open": 0.0807, "high": 0.0813, "low": 0.0807, "close": 0.0813, "volume": 40370.7, "quote_volume": 3277.27117, "trades": 33, "taker_buy_quote": 3266.57842}, {"ts": 1775395320000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395380000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395440000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 123.2, "quote_volume": 10.01616, "trades": 1, "taker_buy_quote": 10.01616}, {"ts": 1775395680000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 11324.4, "quote_volume": 920.37154, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775395740000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1072.3, "quote_volume": 87.07076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775395800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6915.0, "quote_volume": 560.8065, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775395860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 123.3, "quote_volume": 10.01196, "trades": 1, "taker_buy_quote": 10.01196}, {"ts": 1775395980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 185.8, "quote_volume": 15.10554, "trades": 1, "taker_buy_quote": 15.10554}, {"ts": 1775396040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396100000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 12318.7, "quote_volume": 1000.07817, "trades": 45, "taker_buy_quote": 237.8754}, {"ts": 1775396160000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 990.4, "quote_volume": 80.32144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775396220000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 3475.4, "quote_volume": 281.85494, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775396280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 514.6, "quote_volume": 41.6826, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775396340000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2191.4, "quote_volume": 177.71491, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775396400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 437.9, "quote_volume": 35.4699, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775396460000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 2251.2, "quote_volume": 182.10884, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775396520000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396580000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 4639.6, "quote_volume": 376.12139, "trades": 14, "taker_buy_quote": 334.45499}, {"ts": 1775396640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396760000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 5277.9, "quote_volume": 427.82729, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775396820000, "open": 0.081, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 35755.1, "quote_volume": 2897.08095, "trades": 56, "taker_buy_quote": 2081.58789}, {"ts": 1775396880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 566.2, "quote_volume": 45.97544, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775397000000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 3338.1, "quote_volume": 270.53567, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775397060000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 25449.2, "quote_volume": 2063.93012, "trades": 41, "taker_buy_quote": 516.58267}, {"ts": 1775397120000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 5852.1, "quote_volume": 474.49675, "trades": 11, "taker_buy_quote": 111.30975}, {"ts": 1775397180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397240000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 493.0, "quote_volume": 39.9823, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775397420000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397480000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397540000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2246.2, "quote_volume": 182.39144, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775397600000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397660000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 1475.4, "quote_volume": 120.02374, "trades": 4, "taker_buy_quote": 120.02374}, {"ts": 1775397720000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397780000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 123.0, "quote_volume": 9.9999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397840000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1702.8, "quote_volume": 138.43764, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775397960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 422.2, "quote_volume": 34.28264, "trades": 2, "taker_buy_quote": 24.28692}, {"ts": 1775398020000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398080000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398200000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 612.4, "quote_volume": 49.66564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775398380000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 3759.4, "quote_volume": 304.57834, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775398440000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398500000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1590.8, "quote_volume": 128.8548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 47437.4, "quote_volume": 3833.93669, "trades": 19, "taker_buy_quote": 10.52824}, {"ts": 1775398620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 25678.4, "quote_volume": 2072.24688, "trades": 22, "taker_buy_quote": 1962.4626}, {"ts": 1775398680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1389.7, "quote_volume": 112.28776, "trades": 2, "taker_buy_quote": 10.01112}, {"ts": 1775398740000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 908.9, "quote_volume": 73.34823, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 4368.1, "quote_volume": 352.32102, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775398860000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 116.1, "quote_volume": 9.36927, "trades": 1, "taker_buy_quote": 9.36927}, {"ts": 1775398920000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399040000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2382.8, "quote_volume": 191.8154, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775399100000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399160000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399220000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 124.1, "quote_volume": 10.01487, "trades": 1, "taker_buy_quote": 10.01487}, {"ts": 1775399280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 124.0, "quote_volume": 10.0192, "trades": 1, "taker_buy_quote": 10.0192}, {"ts": 1775399340000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 123.5, "quote_volume": 9.99115, "trades": 1, "taker_buy_quote": 9.99115}, {"ts": 1775399580000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 10652.7, "quote_volume": 861.29936, "trades": 25, "taker_buy_quote": 119.988}, {"ts": 1775399640000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 365.5, "quote_volume": 29.52191, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775399760000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399820000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399880000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399940000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 514.6, "quote_volume": 41.52822, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 137.3, "quote_volume": 11.08011, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400120000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400180000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400240000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1358.6, "quote_volume": 109.50316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1843.4, "quote_volume": 148.57804, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 713.2, "quote_volume": 57.43678, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 159.8, "quote_volume": 12.87988, "trades": 1, "taker_buy_quote": 12.87988}, {"ts": 1775400720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 77.1, "quote_volume": 6.21426, "trades": 1, "taker_buy_quote": 6.21426}, {"ts": 1775400780000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 489.3, "quote_volume": 39.38865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 489.5, "quote_volume": 39.4537, "trades": 2, "taker_buy_quote": 39.4537}, {"ts": 1775400900000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4502.2, "quote_volume": 362.87732, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401020000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1383.1, "quote_volume": 111.47786, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 496.6, "quote_volume": 39.9763, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775401260000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 12647.2, "quote_volume": 1020.89989, "trades": 20, "taker_buy_quote": 707.36009}, {"ts": 1775401320000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 524.7, "quote_volume": 42.39576, "trades": 5, "taker_buy_quote": 42.39576}, {"ts": 1775401380000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 4908.9, "quote_volume": 396.09677, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775401440000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 4351.3, "quote_volume": 350.34487, "trades": 7, "taker_buy_quote": 52.56732}, {"ts": 1775401500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401560000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2898.0, "quote_volume": 232.9992, "trades": 13, "taker_buy_quote": 10.854}, {"ts": 1775401620000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401680000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401740000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 4168.3, "quote_volume": 334.70124, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775401800000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401860000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 274.2, "quote_volume": 22.01826, "trades": 1, "taker_buy_quote": 22.01826}, {"ts": 1775401920000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 8572.9, "quote_volume": 688.63401, "trades": 33, "taker_buy_quote": 185.03256}, {"ts": 1775401980000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2054.4, "quote_volume": 165.17376, "trades": 15, "taker_buy_quote": 165.17376}, {"ts": 1775402040000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402100000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402160000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402220000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 154.9, "quote_volume": 12.46945, "trades": 2, "taker_buy_quote": 12.46945}, {"ts": 1775402280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402340000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 498.2, "quote_volume": 40.05528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775402400000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402460000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 116.0, "quote_volume": 9.3264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402520000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 3393.6, "quote_volume": 272.84544, "trades": 11, "taker_buy_quote": 179.83068}, {"ts": 1775402580000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402640000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402700000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 252.7, "quote_volume": 20.34235, "trades": 2, "taker_buy_quote": 20.34235}, {"ts": 1775402760000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 2993.4, "quote_volume": 241.28045, "trades": 4, "taker_buy_quote": 130.5197}, {"ts": 1775402820000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1372.5, "quote_volume": 110.76075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402880000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 124.0, "quote_volume": 10.0192, "trades": 1, "taker_buy_quote": 10.0192}, {"ts": 1775402940000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 619.3, "quote_volume": 49.97751, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403000000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 657.6, "quote_volume": 53.19846, "trades": 5, "taker_buy_quote": 53.19846}, {"ts": 1775403060000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 1920.3, "quote_volume": 155.20684, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775403120000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403180000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 651.9, "quote_volume": 52.54314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403240000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403300000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 272.9, "quote_volume": 21.99574, "trades": 3, "taker_buy_quote": 10.92936}, {"ts": 1775403420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403480000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 76.6, "quote_volume": 6.1663, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403600000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403660000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 23962.7, "quote_volume": 1928.90459, "trades": 20, "taker_buy_quote": 515.94865}, {"ts": 1775403720000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 739.9, "quote_volume": 59.63594, "trades": 2, "taker_buy_quote": 59.63594}, {"ts": 1775403780000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 124.1, "quote_volume": 10.01487, "trades": 1, "taker_buy_quote": 10.01487}, {"ts": 1775403840000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 408.7, "quote_volume": 32.98209, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775403900000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 124.0, "quote_volume": 10.0192, "trades": 1, "taker_buy_quote": 10.0192}, {"ts": 1775403960000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 30484.6, "quote_volume": 2461.04233, "trades": 13, "taker_buy_quote": 466.05952}, {"ts": 1775404080000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 514.6, "quote_volume": 41.57968, "trades": 1, "taker_buy_quote": 41.57968}, {"ts": 1775404140000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404200000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2962.8, "quote_volume": 239.69052, "trades": 3, "taker_buy_quote": 37.44052}, {"ts": 1775404260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1152.9, "quote_volume": 93.3849, "trades": 3, "taker_buy_quote": 10.0197}, {"ts": 1775404320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2703.9, "quote_volume": 219.0159, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 927.6, "quote_volume": 74.96244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404500000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 4331.2, "quote_volume": 349.54022, "trades": 6, "taker_buy_quote": 131.10522}, {"ts": 1775404560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 2242.0, "quote_volume": 181.21443, "trades": 4, "taker_buy_quote": 181.21443}, {"ts": 1775404680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 400.0, "quote_volume": 32.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404740000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 600.0, "quote_volume": 48.43373, "trades": 5, "taker_buy_quote": 27.34923}, {"ts": 1775404800000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404860000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 500.0, "quote_volume": 40.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404920000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 954.5, "quote_volume": 77.1236, "trades": 3, "taker_buy_quote": 77.1236}, {"ts": 1775404980000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 137.3, "quote_volume": 11.08011, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405040000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1283.1, "quote_volume": 103.41786, "trades": 3, "taker_buy_quote": 37.22914}, {"ts": 1775405100000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1007.1, "quote_volume": 81.22992, "trades": 2, "taker_buy_quote": 81.22992}, {"ts": 1775405160000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 124.1, "quote_volume": 10.01487, "trades": 1, "taker_buy_quote": 10.01487}, {"ts": 1775405220000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1967.3, "quote_volume": 159.09509, "trades": 3, "taker_buy_quote": 159.09509}, {"ts": 1775405280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 898.7, "quote_volume": 72.7947, "trades": 3, "taker_buy_quote": 72.7947}, {"ts": 1775405340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1017.4, "quote_volume": 82.4094, "trades": 2, "taker_buy_quote": 82.4094}, {"ts": 1775405460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2004.4, "quote_volume": 162.3564, "trades": 4, "taker_buy_quote": 118.3734}, {"ts": 1775405520000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 478.3, "quote_volume": 38.79013, "trades": 1, "taker_buy_quote": 38.79013}, {"ts": 1775405580000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 581.1, "quote_volume": 47.12721, "trades": 1, "taker_buy_quote": 47.12721}, {"ts": 1775405640000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 4464.7, "quote_volume": 362.13471, "trades": 7, "taker_buy_quote": 362.13471}, {"ts": 1775405700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 476.4, "quote_volume": 38.68368, "trades": 2, "taker_buy_quote": 38.68368}, {"ts": 1775405820000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1033.3, "quote_volume": 83.89249, "trades": 3, "taker_buy_quote": 74.59032}, {"ts": 1775405880000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 434.3, "quote_volume": 35.26516, "trades": 1, "taker_buy_quote": 35.26516}, {"ts": 1775405940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 467.5, "quote_volume": 37.961, "trades": 1, "taker_buy_quote": 37.961}, {"ts": 1775406000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1086.1, "quote_volume": 88.08271, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775406060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 711.0, "quote_volume": 57.7332, "trades": 3, "taker_buy_quote": 57.7332}, {"ts": 1775406120000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 956.8, "quote_volume": 77.69216, "trades": 3, "taker_buy_quote": 77.69216}, {"ts": 1775406180000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 498.8, "quote_volume": 40.50256, "trades": 1, "taker_buy_quote": 40.50256}, {"ts": 1775406240000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1263.0, "quote_volume": 102.5556, "trades": 6, "taker_buy_quote": 102.5556}, {"ts": 1775406300000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1096.7, "quote_volume": 88.99611, "trades": 6, "taker_buy_quote": 88.99611}, {"ts": 1775406360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406420000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 1092.3, "quote_volume": 88.69476, "trades": 2, "taker_buy_quote": 88.69476}, {"ts": 1775406480000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 1214.6, "quote_volume": 98.52434, "trades": 4, "taker_buy_quote": 76.09544}, {"ts": 1775406600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 474.2, "quote_volume": 38.45762, "trades": 1, "taker_buy_quote": 38.45762}, {"ts": 1775406660000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2145.7, "quote_volume": 173.8017, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406720000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1372.5, "quote_volume": 111.1725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406840000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 314.5, "quote_volume": 25.4745, "trades": 3, "taker_buy_quote": 4.9815}, {"ts": 1775407260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 107.0, "quote_volume": 8.667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407800000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2645.2, "quote_volume": 214.2612, "trades": 13, "taker_buy_quote": 45.846}, {"ts": 1775407920000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6374.4, "quote_volume": 516.96384, "trades": 3, "taker_buy_quote": 516.96384}, {"ts": 1775408040000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 16158.8, "quote_volume": 1309.71182, "trades": 11, "taker_buy_quote": 19.359}, {"ts": 1775408100000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 450.6, "quote_volume": 36.48614, "trades": 5, "taker_buy_quote": 26.406}, {"ts": 1775408160000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408220000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 2421.6, "quote_volume": 195.90744, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 123.8, "quote_volume": 10.00304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1006.3, "quote_volume": 81.40967, "trades": 3, "taker_buy_quote": 81.40967}, {"ts": 1775408580000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 1380.3, "quote_volume": 111.65389, "trades": 4, "taker_buy_quote": 101.65085}, {"ts": 1775408640000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1553.4, "quote_volume": 125.7257, "trades": 6, "taker_buy_quote": 125.7257}, {"ts": 1775408700000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1700.9, "quote_volume": 137.70199, "trades": 8, "taker_buy_quote": 90.31077}, {"ts": 1775408760000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 502.6, "quote_volume": 40.7106, "trades": 1, "taker_buy_quote": 40.7106}, {"ts": 1775408820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 913.3, "quote_volume": 73.9773, "trades": 4, "taker_buy_quote": 73.9773}, {"ts": 1775408880000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3292.6, "quote_volume": 266.7006, "trades": 20, "taker_buy_quote": 266.7006}, {"ts": 1775409000000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 7801.5, "quote_volume": 631.95347, "trades": 25, "taker_buy_quote": 70.39667}, {"ts": 1775409060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 418.0, "quote_volume": 33.858, "trades": 3, "taker_buy_quote": 33.858}, {"ts": 1775409120000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 530.0, "quote_volume": 42.983, "trades": 2, "taker_buy_quote": 42.983}, {"ts": 1775409180000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 19854.4, "quote_volume": 1606.19112, "trades": 18, "taker_buy_quote": 51.62229}, {"ts": 1775409240000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 3635.5, "quote_volume": 293.91083, "trades": 8, "taker_buy_quote": 71.03211}, {"ts": 1775409300000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1012.0, "quote_volume": 81.972, "trades": 7, "taker_buy_quote": 81.972}, {"ts": 1775409420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 6983.4, "quote_volume": 565.58598, "trades": 37, "taker_buy_quote": 499.1382}, {"ts": 1775409540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 540.8, "quote_volume": 43.85888, "trades": 1, "taker_buy_quote": 43.85888}, {"ts": 1775409600000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 1300.0, "quote_volume": 105.2768, "trades": 4, "taker_buy_quote": 43.3074}, {"ts": 1775409660000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 966.5, "quote_volume": 78.26963, "trades": 4, "taker_buy_quote": 32.35079}, {"ts": 1775409720000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 1207.9, "quote_volume": 97.93601, "trades": 7, "taker_buy_quote": 77.94521}, {"ts": 1775409780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 486.3, "quote_volume": 39.43893, "trades": 2, "taker_buy_quote": 39.43893}, {"ts": 1775409840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 986.0, "quote_volume": 79.9646, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775409900000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 458.8, "quote_volume": 37.25456, "trades": 2, "taker_buy_quote": 37.25456}, {"ts": 1775409960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 542.1, "quote_volume": 44.01852, "trades": 2, "taker_buy_quote": 44.01852}, {"ts": 1775410020000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 5657.3, "quote_volume": 459.52039, "trades": 7, "taker_buy_quote": 449.53279}, {"ts": 1775410080000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 517.4, "quote_volume": 42.06462, "trades": 2, "taker_buy_quote": 42.06462}, {"ts": 1775410200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1002.7, "quote_volume": 81.51951, "trades": 2, "taker_buy_quote": 81.51951}, {"ts": 1775410260000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410320000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410380000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 5892.6, "quote_volume": 479.06838, "trades": 11, "taker_buy_quote": 185.64855}, {"ts": 1775410440000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 3135.9, "quote_volume": 254.94867, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410560000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 210.8, "quote_volume": 17.13804, "trades": 1, "taker_buy_quote": 17.13804}, {"ts": 1775410740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410800000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4480.5, "quote_volume": 364.7127, "trades": 4, "taker_buy_quote": 329.24672}, {"ts": 1775410860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 31669.7, "quote_volume": 2583.46416, "trades": 25, "taker_buy_quote": 1885.28893}, {"ts": 1775410980000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 6835.5, "quote_volume": 558.46035, "trades": 5, "taker_buy_quote": 558.46035}, {"ts": 1775411100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411160000, "open": 0.0818, "high": 0.082, "low": 0.0816, "close": 0.0819, "volume": 82137.1, "quote_volume": 6721.8067, "trades": 68, "taker_buy_quote": 3201.43246}, {"ts": 1775411220000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411280000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2249.7, "quote_volume": 184.25043, "trades": 2, "taker_buy_quote": 184.25043}, {"ts": 1775411400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 10222.9, "quote_volume": 838.2778, "trades": 15, "taker_buy_quote": 375.9536}, {"ts": 1775411460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1573.0, "quote_volume": 128.8287, "trades": 7, "taker_buy_quote": 6.4701}, {"ts": 1775411640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 169.2, "quote_volume": 13.85748, "trades": 2, "taker_buy_quote": 13.85748}, {"ts": 1775411700000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 2448.1, "quote_volume": 201.11024, "trades": 7, "taker_buy_quote": 201.11024}, {"ts": 1775411760000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 129.8, "quote_volume": 10.65658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1372.5, "quote_volume": 112.68225, "trades": 1, "taker_buy_quote": 112.68225}, {"ts": 1775412000000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3985.7, "quote_volume": 326.8274, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775412060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3037.1, "quote_volume": 248.73849, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1601.8, "quote_volume": 131.02724, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412240000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 22704.3, "quote_volume": 1860.92281, "trades": 23, "taker_buy_quote": 1860.92281}, {"ts": 1775412300000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 7551.8, "quote_volume": 619.26622, "trades": 4, "taker_buy_quote": 619.26622}, {"ts": 1775412360000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1131.2, "quote_volume": 92.87152, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1874.5, "quote_volume": 153.709, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1310.4, "quote_volume": 107.4528, "trades": 1, "taker_buy_quote": 107.4528}, {"ts": 1775412780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 255.9, "quote_volume": 20.9838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 96.9, "quote_volume": 7.9458, "trades": 1, "taker_buy_quote": 7.9458}, {"ts": 1775413020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3019.3, "quote_volume": 247.28067, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775413200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1158.0, "quote_volume": 94.8402, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 121.1, "quote_volume": 9.9302, "trades": 1, "taker_buy_quote": 9.9302}, {"ts": 1775413500000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 190.6, "quote_volume": 15.62111, "trades": 3, "taker_buy_quote": 8.9954}, {"ts": 1775413560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6055.8, "quote_volume": 496.50619, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 270.7, "quote_volume": 22.21074, "trades": 3, "taker_buy_quote": 22.21074}, {"ts": 1775413800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 381.8, "quote_volume": 31.37152, "trades": 3, "taker_buy_quote": 31.37152}, {"ts": 1775413920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2511.2, "quote_volume": 206.49615, "trades": 12, "taker_buy_quote": 206.49615}, {"ts": 1775414040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 88.8, "quote_volume": 7.30824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 24932.3, "quote_volume": 2056.93587, "trades": 19, "taker_buy_quote": 2019.99237}, {"ts": 1775414580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1379.3, "quote_volume": 113.79225, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 13508.7, "quote_volume": 1115.81862, "trades": 6, "taker_buy_quote": 1091.45162}, {"ts": 1775414700000, "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 40419.6, "quote_volume": 3333.35206, "trades": 60, "taker_buy_quote": 0.0}, {"ts": 1775414760000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414820000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 17886.1, "quote_volume": 1477.96744, "trades": 14, "taker_buy_quote": 1190.56074}, {"ts": 1775415180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2909.4, "quote_volume": 240.31644, "trades": 2, "taker_buy_quote": 240.31644}, {"ts": 1775415360000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 18282.4, "quote_volume": 1507.69542, "trades": 32, "taker_buy_quote": 69.37286}, {"ts": 1775415660000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 10950.2, "quote_volume": 900.92276, "trades": 16, "taker_buy_quote": 81.39444}, {"ts": 1775415720000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 597.6, "quote_volume": 49.23008, "trades": 3, "taker_buy_quote": 49.23008}, {"ts": 1775415780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 544.4, "quote_volume": 44.85856, "trades": 6, "taker_buy_quote": 44.85856}, {"ts": 1775415900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 2691.8, "quote_volume": 221.53514, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415960000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 2626.6, "quote_volume": 216.23115, "trades": 12, "taker_buy_quote": 216.23115}, {"ts": 1775416140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 248.4, "quote_volume": 20.46816, "trades": 2, "taker_buy_quote": 20.46816}, {"ts": 1775416260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1602.1, "quote_volume": 132.01304, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 827.7, "quote_volume": 68.11971, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775416440000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416560000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 70.6, "quote_volume": 5.81038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 396.7, "quote_volume": 32.64841, "trades": 2, "taker_buy_quote": 9.7937}, {"ts": 1775416680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416740000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416800000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416860000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416920000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1780.4, "quote_volume": 146.52692, "trades": 2, "taker_buy_quote": 104.17534}, {"ts": 1775417040000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 660.4, "quote_volume": 54.33392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775417100000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 514.6, "quote_volume": 42.30012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 7971.5, "quote_volume": 654.46015, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417760000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 121.9, "quote_volume": 9.9958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 13681.7, "quote_volume": 1119.29612, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775417940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418060000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 603.5, "quote_volume": 49.34891, "trades": 8, "taker_buy_quote": 35.14128}, {"ts": 1775418120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 6260.9, "quote_volume": 512.14162, "trades": 20, "taker_buy_quote": 512.14162}, {"ts": 1775418180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 122.3, "quote_volume": 10.01637, "trades": 1, "taker_buy_quote": 10.01637}, {"ts": 1775418480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 336.0, "quote_volume": 27.552, "trades": 2, "taker_buy_quote": 27.552}, {"ts": 1775418540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418660000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 18654.1, "quote_volume": 1527.04656, "trades": 41, "taker_buy_quote": 48.995}, {"ts": 1775418720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418780000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 376.4, "quote_volume": 30.82716, "trades": 4, "taker_buy_quote": 30.82716}, {"ts": 1775418840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 125.3, "quote_volume": 10.2746, "trades": 2, "taker_buy_quote": 10.2746}, {"ts": 1775419020000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1086.4, "quote_volume": 89.0775, "trades": 12, "taker_buy_quote": 83.0988}, {"ts": 1775419080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419140000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419200000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2183.1, "quote_volume": 179.05899, "trades": 6, "taker_buy_quote": 77.09199}, {"ts": 1775419380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 418.0, "quote_volume": 34.3596, "trades": 1, "taker_buy_quote": 34.3596}, {"ts": 1775419440000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1000.7, "quote_volume": 82.15747, "trades": 2, "taker_buy_quote": 39.90881}, {"ts": 1775419500000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2745.0, "quote_volume": 225.3645, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775419560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 420.7, "quote_volume": 34.58154, "trades": 1, "taker_buy_quote": 34.58154}, {"ts": 1775419620000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 905.5, "quote_volume": 74.4701, "trades": 3, "taker_buy_quote": 74.4701}, {"ts": 1775419680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 549.7, "quote_volume": 45.24031, "trades": 1, "taker_buy_quote": 45.24031}, {"ts": 1775419800000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 393.9, "quote_volume": 32.41797, "trades": 1, "taker_buy_quote": 32.41797}, {"ts": 1775419860000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1781.5, "quote_volume": 146.31274, "trades": 6, "taker_buy_quote": 88.21057}, {"ts": 1775419920000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 565.8, "quote_volume": 46.50876, "trades": 2, "taker_buy_quote": 46.50876}, {"ts": 1775420040000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1693.3, "quote_volume": 139.23642, "trades": 10, "taker_buy_quote": 86.98188}, {"ts": 1775420100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 980.5, "quote_volume": 80.69515, "trades": 2, "taker_buy_quote": 80.69515}, {"ts": 1775420160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 279.4, "quote_volume": 22.93874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1135.8, "quote_volume": 93.44652, "trades": 8, "taker_buy_quote": 68.93448}, {"ts": 1775420280000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 435.2, "quote_volume": 35.81696, "trades": 4, "taker_buy_quote": 35.81696}, {"ts": 1775420340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 476.6, "quote_volume": 39.22418, "trades": 4, "taker_buy_quote": 39.22418}, {"ts": 1775420400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1022.7, "quote_volume": 84.16821, "trades": 2, "taker_buy_quote": 84.16821}, {"ts": 1775420520000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 481.1, "quote_volume": 39.59453, "trades": 1, "taker_buy_quote": 39.59453}, {"ts": 1775420640000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 3600.9, "quote_volume": 296.08766, "trades": 13, "taker_buy_quote": 38.59616}, {"ts": 1775420700000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 565.3, "quote_volume": 46.52419, "trades": 1, "taker_buy_quote": 46.52419}, {"ts": 1775420760000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1017.1, "quote_volume": 83.70733, "trades": 2, "taker_buy_quote": 83.70733}, {"ts": 1775420820000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1523.3, "quote_volume": 125.31653, "trades": 5, "taker_buy_quote": 83.34521}, {"ts": 1775420940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 475.9, "quote_volume": 39.16657, "trades": 2, "taker_buy_quote": 39.16657}, {"ts": 1775421060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 514.6, "quote_volume": 42.35158, "trades": 1, "taker_buy_quote": 42.35158}, {"ts": 1775421120000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 510.6, "quote_volume": 41.97132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1024.6, "quote_volume": 84.32458, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 510.0, "quote_volume": 41.973, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0822, "volume": 30113.1, "quote_volume": 2480.77129, "trades": 45, "taker_buy_quote": 668.6288}, {"ts": 1775421480000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421540000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421600000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 185.0, "quote_volume": 15.19483, "trades": 2, "taker_buy_quote": 5.20326}, {"ts": 1775421660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1083.2, "quote_volume": 88.8224, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421780000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 777.2, "quote_volume": 63.69392, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 11231.8, "quote_volume": 921.03162, "trades": 57, "taker_buy_quote": 910.41262}, {"ts": 1775422020000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 121.8, "quote_volume": 10.01196, "trades": 1, "taker_buy_quote": 10.01196}, {"ts": 1775422140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422560000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 5044.9, "quote_volume": 415.19527, "trades": 26, "taker_buy_quote": 10.00768}, {"ts": 1775422620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422800000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422860000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4942.7, "quote_volume": 406.78421, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775422920000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422980000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3756.2, "quote_volume": 308.75964, "trades": 6, "taker_buy_quote": 266.9856}, {"ts": 1775423040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 251.8, "quote_volume": 20.69796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1650.9, "quote_volume": 135.53889, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 514.6, "quote_volume": 42.24866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 670.8, "quote_volume": 55.07268, "trades": 3, "taker_buy_quote": 55.07268}, {"ts": 1775423520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1152.5, "quote_volume": 94.62025, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775423580000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 20949.1, "quote_volume": 1716.42846, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775423640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2968.9, "quote_volume": 243.15291, "trades": 10, "taker_buy_quote": 100.62234}, {"ts": 1775423700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 396.9, "quote_volume": 32.50611, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775423760000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 26672.5, "quote_volume": 2181.11304, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 780.3, "quote_volume": 63.79079, "trades": 4, "taker_buy_quote": 32.94904}, {"ts": 1775423880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 130.7, "quote_volume": 10.6843, "trades": 3, "taker_buy_quote": 4.99798}, {"ts": 1775424000000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 21038.4, "quote_volume": 1718.83728, "trades": 10, "taker_buy_quote": 1208.27764}, {"ts": 1775424060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 138.3, "quote_volume": 11.31294, "trades": 1, "taker_buy_quote": 11.31294}, {"ts": 1775424120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2104.4, "quote_volume": 172.13992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775424360000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 7770.0, "quote_volume": 635.20024, "trades": 29, "taker_buy_quote": 315.16592}, {"ts": 1775424420000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1060.1, "quote_volume": 86.46447, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775424480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 365.1, "quote_volume": 29.79216, "trades": 2, "taker_buy_quote": 29.79216}, {"ts": 1775424540000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 1461.5, "quote_volume": 119.49205, "trades": 14, "taker_buy_quote": 119.49205}, {"ts": 1775424600000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 880.0, "quote_volume": 71.896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 9207.0, "quote_volume": 752.77271, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775425020000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425440000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 896.1, "quote_volume": 72.94254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775425560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 375.1, "quote_volume": 30.53314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 12218.1, "quote_volume": 993.28044, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425980000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426040000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6970.2, "quote_volume": 565.98024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426340000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 3619.2, "quote_volume": 293.89135, "trades": 4, "taker_buy_quote": 10.00803}, {"ts": 1775426400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 247.9, "quote_volume": 20.12948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 13986.3, "quote_volume": 1137.08619, "trades": 26, "taker_buy_quote": 1137.08619}, {"ts": 1775426700000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2123.3, "quote_volume": 173.04895, "trades": 8, "taker_buy_quote": 173.04895}, {"ts": 1775426760000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427060000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 589.2, "quote_volume": 47.90196, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 824.8, "quote_volume": 67.05624, "trades": 3, "taker_buy_quote": 33.66633}, {"ts": 1775427180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 590.1, "quote_volume": 47.97513, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775427240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 75.5, "quote_volume": 6.13815, "trades": 1, "taker_buy_quote": 6.13815}, {"ts": 1775427360000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 23523.3, "quote_volume": 1912.44429, "trades": 41, "taker_buy_quote": 644.37567}, {"ts": 1775427420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1372.5, "quote_volume": 111.7215, "trades": 2, "taker_buy_quote": 111.7215}, {"ts": 1775427480000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 875.7, "quote_volume": 71.19441, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 393.8, "quote_volume": 32.01594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427660000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6174.9, "quote_volume": 501.40188, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775427720000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2764.7, "quote_volume": 224.58113, "trades": 5, "taker_buy_quote": 224.58113}, {"ts": 1775427780000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 4083.9, "quote_volume": 332.16858, "trades": 10, "taker_buy_quote": 332.16858}, {"ts": 1775427840000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427900000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 180.5, "quote_volume": 14.6927, "trades": 1, "taker_buy_quote": 14.6927}, {"ts": 1775428080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 355.8, "quote_volume": 28.96212, "trades": 3, "taker_buy_quote": 28.96212}, {"ts": 1775428140000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428200000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 531.2, "quote_volume": 43.23968, "trades": 4, "taker_buy_quote": 43.23968}, {"ts": 1775428260000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 10616.9, "quote_volume": 865.28258, "trades": 10, "taker_buy_quote": 865.28258}, {"ts": 1775428320000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 14396.2, "quote_volume": 1173.2903, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775428380000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 6038.0, "quote_volume": 491.4932, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 3241.2, "quote_volume": 263.82583, "trades": 8, "taker_buy_quote": 212.52726}, {"ts": 1775428740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428920000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428980000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2529.4, "quote_volume": 206.1461, "trades": 3, "taker_buy_quote": 206.1461}, {"ts": 1775429040000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 28156.6, "quote_volume": 2299.11021, "trades": 59, "taker_buy_quote": 1669.17077}, {"ts": 1775429100000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 22323.3, "quote_volume": 1824.09512, "trades": 14, "taker_buy_quote": 1286.83592}, {"ts": 1775429160000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 2952.4, "quote_volume": 241.18502, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429220000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429340000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 971.7, "quote_volume": 79.42251, "trades": 9, "taker_buy_quote": 79.42251}, {"ts": 1775429400000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429520000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1452.3, "quote_volume": 118.79814, "trades": 6, "taker_buy_quote": 118.79814}, {"ts": 1775429580000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 74.4, "quote_volume": 6.08592, "trades": 1, "taker_buy_quote": 6.08592}, {"ts": 1775429640000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 129.6, "quote_volume": 10.60128, "trades": 2, "taker_buy_quote": 10.60128}, {"ts": 1775429700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429820000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429880000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2830.3, "quote_volume": 231.51854, "trades": 5, "taker_buy_quote": 231.51854}, {"ts": 1775429940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 6967.0, "quote_volume": 569.9006, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775430000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 570.0, "quote_volume": 46.626, "trades": 2, "taker_buy_quote": 46.626}, {"ts": 1775430060000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 366.9, "quote_volume": 30.01242, "trades": 3, "taker_buy_quote": 22.4541}, {"ts": 1775430120000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 698.0, "quote_volume": 57.0964, "trades": 2, "taker_buy_quote": 57.0964}, {"ts": 1775430180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 412.4, "quote_volume": 33.73432, "trades": 3, "taker_buy_quote": 33.73432}, {"ts": 1775430240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 174.5, "quote_volume": 14.2741, "trades": 1, "taker_buy_quote": 14.2741}, {"ts": 1775430300000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430360000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 1260.4, "quote_volume": 103.11858, "trades": 7, "taker_buy_quote": 103.11858}, {"ts": 1775430420000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3347.1, "quote_volume": 274.12749, "trades": 5, "taker_buy_quote": 274.12749}, {"ts": 1775430840000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2377.9, "quote_volume": 194.99944, "trades": 5, "taker_buy_quote": 194.99944}, {"ts": 1775430900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1783.7, "quote_volume": 146.44177, "trades": 3, "taker_buy_quote": 146.44177}, {"ts": 1775430960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 261.5, "quote_volume": 21.46915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4327.9, "quote_volume": 355.75338, "trades": 7, "taker_buy_quote": 355.75338}, {"ts": 1775431080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 141.4, "quote_volume": 11.62308, "trades": 1, "taker_buy_quote": 11.62308}, {"ts": 1775431140000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 511.2, "quote_volume": 41.96952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431200000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 2854.0, "quote_volume": 234.49588, "trades": 5, "taker_buy_quote": 149.99856}, {"ts": 1775431260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 255.6, "quote_volume": 20.98476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 8067.4, "quote_volume": 662.33354, "trades": 10, "taker_buy_quote": 49.58019}, {"ts": 1775431380000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 138.7, "quote_volume": 11.39456, "trades": 2, "taker_buy_quote": 11.39456}, {"ts": 1775431440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3143.8, "quote_volume": 258.42036, "trades": 7, "taker_buy_quote": 258.42036}, {"ts": 1775431620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 462.2, "quote_volume": 37.99284, "trades": 1, "taker_buy_quote": 37.99284}, {"ts": 1775431680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 19195.1, "quote_volume": 1576.41644, "trades": 24, "taker_buy_quote": 41.56854}, {"ts": 1775431800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 433.7, "quote_volume": 35.60677, "trades": 3, "taker_buy_quote": 22.53645}, {"ts": 1775431860000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431920000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 37272.3, "quote_volume": 3069.70755, "trades": 17, "taker_buy_quote": 3069.70755}, {"ts": 1775431980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 255.0, "quote_volume": 20.9865, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 7905.8, "quote_volume": 650.64734, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775432160000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432220000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432280000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 128.0, "quote_volume": 10.5344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432340000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 41062.4, "quote_volume": 3379.43552, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775432460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432520000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432580000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432640000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432700000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 1697.7, "quote_volume": 139.54461, "trades": 7, "taker_buy_quote": 134.34768}, {"ts": 1775432760000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1055.6, "quote_volume": 86.87588, "trades": 3, "taker_buy_quote": 86.87588}, {"ts": 1775432820000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 373.4, "quote_volume": 30.76816, "trades": 1, "taker_buy_quote": 30.76816}, {"ts": 1775432880000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 115.2, "quote_volume": 9.49248, "trades": 1, "taker_buy_quote": 9.49248}, {"ts": 1775432940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 7527.0, "quote_volume": 619.4721, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775433000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433060000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433120000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 28432.2, "quote_volume": 2337.77572, "trades": 30, "taker_buy_quote": 370.13227}, {"ts": 1775433240000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 10573.3, "quote_volume": 869.96695, "trades": 17, "taker_buy_quote": 392.41459}, {"ts": 1775433300000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433360000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433420000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433540000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433600000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 34809.8, "quote_volume": 2862.50882, "trades": 25, "taker_buy_quote": 1637.31827}, {"ts": 1775433660000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 6041.1, "quote_volume": 497.65364, "trades": 10, "taker_buy_quote": 368.5246}, {"ts": 1775433720000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1486.6, "quote_volume": 122.54812, "trades": 5, "taker_buy_quote": 106.54604}, {"ts": 1775433780000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 2558.8, "quote_volume": 210.94113, "trades": 12, "taker_buy_quote": 210.94113}, {"ts": 1775433840000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 4832.5, "quote_volume": 398.49957, "trades": 9, "taker_buy_quote": 398.49957}, {"ts": 1775433960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 389.2, "quote_volume": 32.07008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 953.2, "quote_volume": 78.54368, "trades": 4, "taker_buy_quote": 78.54368}, {"ts": 1775434080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 425.9, "quote_volume": 35.09416, "trades": 1, "taker_buy_quote": 35.09416}, {"ts": 1775434140000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 7244.1, "quote_volume": 595.73684, "trades": 8, "taker_buy_quote": 42.0864}, {"ts": 1775434200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434260000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 19768.5, "quote_volume": 1625.45304, "trades": 50, "taker_buy_quote": 1625.45304}, {"ts": 1775434320000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 393.1, "quote_volume": 32.31282, "trades": 4, "taker_buy_quote": 32.31282}, {"ts": 1775434380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1010.1, "quote_volume": 83.03022, "trades": 3, "taker_buy_quote": 83.03022}, {"ts": 1775434500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3020.0, "quote_volume": 248.244, "trades": 5, "taker_buy_quote": 248.244}, {"ts": 1775434560000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4661.8, "quote_volume": 383.19314, "trades": 18, "taker_buy_quote": 377.59392}, {"ts": 1775434620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2426.5, "quote_volume": 199.4583, "trades": 9, "taker_buy_quote": 199.4583}, {"ts": 1775434680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 447.4, "quote_volume": 36.77628, "trades": 1, "taker_buy_quote": 36.77628}, {"ts": 1775434740000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 933.0, "quote_volume": 76.6926, "trades": 3, "taker_buy_quote": 76.6926}, {"ts": 1775434800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434860000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 680.8, "quote_volume": 55.8783, "trades": 2, "taker_buy_quote": 43.2667}, {"ts": 1775434920000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 874.1, "quote_volume": 71.76847, "trades": 5, "taker_buy_quote": 71.76847}, {"ts": 1775434980000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 290.0, "quote_volume": 23.809, "trades": 2, "taker_buy_quote": 23.809}, {"ts": 1775435040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 929.7, "quote_volume": 76.42134, "trades": 2, "taker_buy_quote": 76.42134}, {"ts": 1775435100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435160000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 480.9, "quote_volume": 39.52998, "trades": 1, "taker_buy_quote": 39.52998}, {"ts": 1775435220000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 930.9, "quote_volume": 76.51998, "trades": 4, "taker_buy_quote": 76.51998}, {"ts": 1775435280000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 992.3, "quote_volume": 81.56706, "trades": 4, "taker_buy_quote": 81.56706}, {"ts": 1775435340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1132.1, "quote_volume": 92.94541, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435400000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 532.1, "quote_volume": 43.73862, "trades": 1, "taker_buy_quote": 43.73862}, {"ts": 1775435460000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1603.3, "quote_volume": 131.79126, "trades": 5, "taker_buy_quote": 131.79126}, {"ts": 1775435520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 9198.0, "quote_volume": 756.0756, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775435640000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435700000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435760000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 620.5, "quote_volume": 50.94305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436000000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 4621.8, "quote_volume": 379.18924, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775436060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436120000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 469.3, "quote_volume": 38.52953, "trades": 2, "taker_buy_quote": 38.52953}, {"ts": 1775436240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1372.1, "quote_volume": 112.78662, "trades": 2, "taker_buy_quote": 112.78662}, {"ts": 1775436360000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 11880.4, "quote_volume": 975.87153, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775436420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436540000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3471.1, "quote_volume": 284.97731, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775436600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437020000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437080000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437140000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3472.2, "quote_volume": 284.7204, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1340.2, "quote_volume": 109.8964, "trades": 4, "taker_buy_quote": 109.8964}, {"ts": 1775437260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 72.8, "quote_volume": 5.96232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437380000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 9466.0, "quote_volume": 775.03197, "trades": 7, "taker_buy_quote": 167.05196}, {"ts": 1775437440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 2221.1, "quote_volume": 181.90809, "trades": 4, "taker_buy_quote": 181.90809}, {"ts": 1775437560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 6457.5, "quote_volume": 528.86925, "trades": 8, "taker_buy_quote": 22.48155}, {"ts": 1775437620000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 563.1, "quote_volume": 46.11789, "trades": 4, "taker_buy_quote": 46.11789}, {"ts": 1775437920000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 1128.5, "quote_volume": 92.36256, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775437980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438040000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 71337.5, "quote_volume": 5832.01535, "trades": 118, "taker_buy_quote": 2659.2533}, {"ts": 1775438100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 330.6, "quote_volume": 27.01002, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438160000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 70.1, "quote_volume": 5.72016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2431.0, "quote_volume": 198.6127, "trades": 4, "taker_buy_quote": 198.6127}, {"ts": 1775438280000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438340000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438400000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438460000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438520000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438580000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438640000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 32189.6, "quote_volume": 2628.38506, "trades": 17, "taker_buy_quote": 433.65543}, {"ts": 1775438700000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 9913.7, "quote_volume": 809.92777, "trades": 8, "taker_buy_quote": 809.92777}, {"ts": 1775438760000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 2289.1, "quote_volume": 187.25506, "trades": 4, "taker_buy_quote": 187.25506}, {"ts": 1775438820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1449.9, "quote_volume": 118.74681, "trades": 1, "taker_buy_quote": 118.74681}, {"ts": 1775438940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 113.8, "quote_volume": 9.32022, "trades": 1, "taker_buy_quote": 9.32022}, {"ts": 1775439000000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439360000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 1882.0, "quote_volume": 154.19651, "trades": 5, "taker_buy_quote": 85.11386}, {"ts": 1775439600000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 7931.4, "quote_volume": 649.58166, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439900000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439960000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 274.5, "quote_volume": 22.48155, "trades": 1, "taker_buy_quote": 22.48155}, {"ts": 1775440080000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 18532.7, "quote_volume": 1517.82813, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 343.6, "quote_volume": 28.14084, "trades": 1, "taker_buy_quote": 28.14084}, {"ts": 1775440800000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 91.6, "quote_volume": 7.50204, "trades": 1, "taker_buy_quote": 7.50204}, {"ts": 1775440860000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1564.2, "quote_volume": 128.10798, "trades": 7, "taker_buy_quote": 128.10798}, {"ts": 1775440920000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 450.2, "quote_volume": 36.9164, "trades": 1, "taker_buy_quote": 36.9164}, {"ts": 1775441040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441100000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 22516.9, "quote_volume": 1846.3858, "trades": 17, "taker_buy_quote": 888.4044}, {"ts": 1775441160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 274.5, "quote_volume": 22.509, "trades": 1, "taker_buy_quote": 22.509}, {"ts": 1775441220000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 24484.5, "quote_volume": 2005.48942, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775441280000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441340000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1592.4, "quote_volume": 130.5768, "trades": 10, "taker_buy_quote": 130.5768}, {"ts": 1775441460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1166.9, "quote_volume": 95.6858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775441520000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441580000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 10108.5, "quote_volume": 828.897, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775441640000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441700000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1378.2, "quote_volume": 113.0124, "trades": 2, "taker_buy_quote": 113.0124}, {"ts": 1775441760000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2584.1, "quote_volume": 211.8962, "trades": 5, "taker_buy_quote": 211.8962}, {"ts": 1775441820000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2200.7, "quote_volume": 180.65202, "trades": 4, "taker_buy_quote": 94.05376}, {"ts": 1775441880000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441940000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442000000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 511.2, "quote_volume": 41.96952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1582.8, "quote_volume": 129.94788, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775442120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1183.5, "quote_volume": 97.16535, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442240000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1576.9, "quote_volume": 129.3058, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775442360000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442420000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442600000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1505.8, "quote_volume": 123.62618, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775442660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442780000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 5966.9, "quote_volume": 489.88249, "trades": 4, "taker_buy_quote": 489.88249}, {"ts": 1775442840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 244.3, "quote_volume": 20.05703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442900000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1156.0, "quote_volume": 95.0232, "trades": 1, "taker_buy_quote": 95.0232}, {"ts": 1775443020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443140000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 255.6, "quote_volume": 20.98476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 512.9, "quote_volume": 42.10909, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4933.8, "quote_volume": 405.06498, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443560000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443620000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443860000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1935.6, "quote_volume": 158.91276, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1022.6, "quote_volume": 83.95546, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1591.9, "quote_volume": 130.69499, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 167.1, "quote_volume": 13.71891, "trades": 1, "taker_buy_quote": 13.71891}, {"ts": 1775444280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 450.4, "quote_volume": 36.9328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 809.2, "quote_volume": 66.3544, "trades": 1, "taker_buy_quote": 66.3544}, {"ts": 1775444520000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 585.3, "quote_volume": 47.93607, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 5448.0, "quote_volume": 445.6464, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 33356.8, "quote_volume": 2722.49304, "trades": 57, "taker_buy_quote": 679.71984}, {"ts": 1775444700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 614.6, "quote_volume": 50.15136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775444760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 492.8, "quote_volume": 40.1632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 500.0, "quote_volume": 40.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 317.2, "quote_volume": 25.8518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775445060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 515.6, "quote_volume": 42.0214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445120000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 996.6, "quote_volume": 81.2229, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775445180000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 5946.0, "quote_volume": 484.599, "trades": 41, "taker_buy_quote": 484.599}, {"ts": 1775445240000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 274.9, "quote_volume": 22.40435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445300000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1707.0, "quote_volume": 139.2912, "trades": 10, "taker_buy_quote": 109.27056}, {"ts": 1775445360000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1629.3, "quote_volume": 133.23823, "trades": 5, "taker_buy_quote": 133.23823}, {"ts": 1775445420000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 711.5, "quote_volume": 58.2007, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775445600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445660000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445840000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445960000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3719.5, "quote_volume": 304.999, "trades": 21, "taker_buy_quote": 304.999}, {"ts": 1775446080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 3293.8, "quote_volume": 269.73659, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775446380000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 513.2, "quote_volume": 41.97976, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446860000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446920000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446980000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447100000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 677.7, "quote_volume": 55.43586, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 5418.0, "quote_volume": 442.54768, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775447220000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 3567.0, "quote_volume": 291.24191, "trades": 20, "taker_buy_quote": 249.25055}, {"ts": 1775447280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 129.2, "quote_volume": 10.54272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1555.7, "quote_volume": 126.94512, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 5203.4, "quote_volume": 424.47355, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1372.5, "quote_volume": 111.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448000000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1269.3, "quote_volume": 103.57488, "trades": 9, "taker_buy_quote": 103.57488}, {"ts": 1775448060000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 22709.4, "quote_volume": 1850.20293, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775448120000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 14364.5, "quote_volume": 1169.49562, "trades": 10, "taker_buy_quote": 1148.9991}, {"ts": 1775448180000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2992.8, "quote_volume": 243.9132, "trades": 19, "taker_buy_quote": 199.9358}, {"ts": 1775448240000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 424.8, "quote_volume": 34.57172, "trades": 3, "taker_buy_quote": 14.4581}, {"ts": 1775448300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 313.5, "quote_volume": 25.48755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775448360000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 4770.3, "quote_volume": 387.30529, "trades": 7, "taker_buy_quote": 24.1164}, {"ts": 1775448420000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1075.7, "quote_volume": 87.23927, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775448480000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 997.4, "quote_volume": 80.8201, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775448540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448660000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 313.7, "quote_volume": 25.44107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 381.6, "quote_volume": 30.94776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448900000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 11109.7, "quote_volume": 900.05443, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775449020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 508.0, "quote_volume": 41.2496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 253.8, "quote_volume": 20.63394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 313.9, "quote_volume": 25.58285, "trades": 2, "taker_buy_quote": 25.58285}, {"ts": 1775449560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 730.4, "quote_volume": 59.5276, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775449620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 589.2, "quote_volume": 48.0198, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775449860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449980000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450220000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450280000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450340000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450400000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 290.1, "quote_volume": 23.64315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450640000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 671.9, "quote_volume": 54.62547, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1737.0, "quote_volume": 141.2181, "trades": 2, "taker_buy_quote": 141.2181}, {"ts": 1775450880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451000000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 249.6, "quote_volume": 20.26752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451120000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451180000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1287.7, "quote_volume": 104.69001, "trades": 2, "taker_buy_quote": 104.69001}, {"ts": 1775451240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 604.1, "quote_volume": 48.9321, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775451660000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 100.3, "quote_volume": 8.1243, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451720000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 267.1, "quote_volume": 21.6351, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451840000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 854.9, "quote_volume": 69.2469, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 361.7, "quote_volume": 29.2977, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 374.9, "quote_volume": 30.3669, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 391.5, "quote_volume": 31.7115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 300.8, "quote_volume": 24.3648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452380000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 348.6, "quote_volume": 28.2366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 492.4, "quote_volume": 39.98288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 336.6, "quote_volume": 27.33192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 306.0, "quote_volume": 24.8472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 930.5, "quote_volume": 75.5566, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453040000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 277.9, "quote_volume": 22.56548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453100000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453220000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 752.3, "quote_volume": 61.01153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 60654.2, "quote_volume": 4919.05562, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775453400000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 56126.4, "quote_volume": 4563.35431, "trades": 30, "taker_buy_quote": 4563.35431}, {"ts": 1775453520000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453580000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453640000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 34070.2, "quote_volume": 2783.48992, "trades": 17, "taker_buy_quote": 37.06272}, {"ts": 1775453700000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 21440.3, "quote_volume": 1753.46457, "trades": 16, "taker_buy_quote": 1753.46457}, {"ts": 1775453760000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 18504.0, "quote_volume": 1512.20526, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775453820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1900.0, "quote_volume": 155.61, "trades": 2, "taker_buy_quote": 155.61}, {"ts": 1775453880000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454000000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454060000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 85.4, "quote_volume": 7.0028, "trades": 1, "taker_buy_quote": 7.0028}, {"ts": 1775454120000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454180000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 539.2, "quote_volume": 44.2144, "trades": 2, "taker_buy_quote": 44.2144}, {"ts": 1775454300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454360000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 3052.3, "quote_volume": 250.2886, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 291.1, "quote_volume": 23.88558, "trades": 2, "taker_buy_quote": 23.88558}, {"ts": 1775454720000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 15580.1, "quote_volume": 1279.64724, "trades": 39, "taker_buy_quote": 1231.48626}, {"ts": 1775454780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1287.7, "quote_volume": 105.84894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4215.6, "quote_volume": 347.85607, "trades": 19, "taker_buy_quote": 340.80203}, {"ts": 1775455080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 464.5, "quote_volume": 38.41415, "trades": 1, "taker_buy_quote": 38.41415}, {"ts": 1775455140000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 16194.6, "quote_volume": 1337.18195, "trades": 23, "taker_buy_quote": 141.23506}, {"ts": 1775455200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 22359.7, "quote_volume": 1842.43928, "trades": 6, "taker_buy_quote": 243.54144}, {"ts": 1775455320000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 942.6, "quote_volume": 77.73907, "trades": 6, "taker_buy_quote": 77.73907}, {"ts": 1775455380000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 572.7, "quote_volume": 47.19486, "trades": 5, "taker_buy_quote": 47.19486}, {"ts": 1775455440000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 405.0, "quote_volume": 33.4001, "trades": 2, "taker_buy_quote": 33.4001}, {"ts": 1775455560000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 1013.4, "quote_volume": 83.70384, "trades": 4, "taker_buy_quote": 83.70384}, {"ts": 1775455620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 387.1, "quote_volume": 32.01317, "trades": 1, "taker_buy_quote": 32.01317}, {"ts": 1775455740000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1037.0, "quote_volume": 85.83817, "trades": 5, "taker_buy_quote": 85.83817}, {"ts": 1775455800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 74.0, "quote_volume": 6.1124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455860000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 959.5, "quote_volume": 79.4342, "trades": 4, "taker_buy_quote": 79.4342}, {"ts": 1775455920000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 527.2, "quote_volume": 43.69248, "trades": 2, "taker_buy_quote": 43.69248}, {"ts": 1775455980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 896.1, "quote_volume": 74.28669, "trades": 4, "taker_buy_quote": 74.28669}, {"ts": 1775456100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 575.1, "quote_volume": 47.65099, "trades": 3, "taker_buy_quote": 47.65099}, {"ts": 1775456220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 394.3, "quote_volume": 32.68747, "trades": 1, "taker_buy_quote": 32.68747}, {"ts": 1775456280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 856.0, "quote_volume": 70.8768, "trades": 2, "taker_buy_quote": 70.8768}, {"ts": 1775456340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 572.9, "quote_volume": 47.49341, "trades": 2, "taker_buy_quote": 47.49341}, {"ts": 1775456400000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 611.4, "quote_volume": 50.63765, "trades": 2, "taker_buy_quote": 39.25548}, {"ts": 1775456460000, "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 4964.1, "quote_volume": 410.98776, "trades": 7, "taker_buy_quote": 138.86536}, {"ts": 1775456520000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 1316.7, "quote_volume": 108.9575, "trades": 5, "taker_buy_quote": 82.00512}, {"ts": 1775456580000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 1296.4, "quote_volume": 107.27786, "trades": 7, "taker_buy_quote": 32.31031}, {"ts": 1775456640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 563.8, "quote_volume": 46.73902, "trades": 2, "taker_buy_quote": 46.73902}, {"ts": 1775456700000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 717.1, "quote_volume": 59.48314, "trades": 2, "taker_buy_quote": 44.5129}, {"ts": 1775456760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 289.3, "quote_volume": 23.98297, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456820000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1778.3, "quote_volume": 147.69193, "trades": 8, "taker_buy_quote": 90.75393}, {"ts": 1775456880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 4582.1, "quote_volume": 380.33956, "trades": 19, "taker_buy_quote": 83.26742}, {"ts": 1775457000000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 23073.7, "quote_volume": 1918.61523, "trades": 46, "taker_buy_quote": 1175.68745}, {"ts": 1775457060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 7011.0, "quote_volume": 582.6141, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 397.3, "quote_volume": 33.01442, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775457180000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1916.6, "quote_volume": 159.09706, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457300000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 103.9, "quote_volume": 8.64448, "trades": 1, "taker_buy_quote": 8.64448}, {"ts": 1775457360000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 267.1, "quote_volume": 22.20346, "trades": 2, "taker_buy_quote": 6.1984}, {"ts": 1775457420000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457480000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457540000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 649.9, "quote_volume": 54.08523, "trades": 3, "taker_buy_quote": 11.28715}, {"ts": 1775457600000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2234.9, "quote_volume": 186.16717, "trades": 8, "taker_buy_quote": 122.06782}, {"ts": 1775457660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457720000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457780000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 14483.5, "quote_volume": 1208.87609, "trades": 16, "taker_buy_quote": 1155.02694}, {"ts": 1775457840000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 337.3, "quote_volume": 28.18153, "trades": 2, "taker_buy_quote": 14.19528}, {"ts": 1775457900000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 215.9, "quote_volume": 18.02765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775457960000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458020000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 6508.9, "quote_volume": 542.84226, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775458080000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1212.2, "quote_volume": 101.2187, "trades": 9, "taker_buy_quote": 101.2187}, {"ts": 1775458140000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 648.4, "quote_volume": 54.1414, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775458260000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 384.0, "quote_volume": 32.0256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458380000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1728.2, "quote_volume": 143.82462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775458440000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 11020.9, "quote_volume": 919.69006, "trades": 42, "taker_buy_quote": 919.69006}, {"ts": 1775458560000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 63.9, "quote_volume": 5.33565, "trades": 1, "taker_buy_quote": 5.33565}, {"ts": 1775458680000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 660.0, "quote_volume": 55.13752, "trades": 5, "taker_buy_quote": 39.07212}, {"ts": 1775458800000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 15648.2, "quote_volume": 1308.88054, "trades": 47, "taker_buy_quote": 449.49909}, {"ts": 1775458860000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 2266.5, "quote_volume": 189.98011, "trades": 11, "taker_buy_quote": 173.77699}, {"ts": 1775458920000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 2725.6, "quote_volume": 227.664, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2704.9, "quote_volume": 225.31817, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775459100000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459340000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 1945.9, "quote_volume": 162.23072, "trades": 4, "taker_buy_quote": 21.18319}, {"ts": 1775459400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459460000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459520000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 382.4, "quote_volume": 31.96864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 382.8, "quote_volume": 32.04036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459760000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 179.2, "quote_volume": 15.01696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459820000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459880000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 44887.9, "quote_volume": 3772.44063, "trades": 64, "taker_buy_quote": 2235.80089}, {"ts": 1775459940000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460060000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 661.8, "quote_volume": 55.69562, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775460120000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460180000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460240000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 9621.1, "quote_volume": 810.10819, "trades": 54, "taker_buy_quote": 9.75351}, {"ts": 1775460300000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460360000, "open": 0.0843, "high": 0.085, "low": 0.0843, "close": 0.0848, "volume": 159852.4, "quote_volume": 13538.79525, "trades": 169, "taker_buy_quote": 7803.08411}, {"ts": 1775460420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 724.5, "quote_volume": 61.4376, "trades": 5, "taker_buy_quote": 61.4376}, {"ts": 1775460480000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 7044.5, "quote_volume": 595.40915, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775460540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 928.6, "quote_volume": 78.72457, "trades": 6, "taker_buy_quote": 78.72457}, {"ts": 1775460660000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 3736.0, "quote_volume": 315.88019, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775460720000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 183.3, "quote_volume": 15.47052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460780000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460840000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1066.4, "quote_volume": 90.21744, "trades": 4, "taker_buy_quote": 90.21744}, {"ts": 1775460900000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460960000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461020000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 89.1, "quote_volume": 7.53786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461080000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461200000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 7920.0, "quote_volume": 670.032, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1518.4, "quote_volume": 128.45664, "trades": 10, "taker_buy_quote": 128.45664}, {"ts": 1775461320000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 887.3, "quote_volume": 75.15431, "trades": 6, "taker_buy_quote": 75.15431}, {"ts": 1775461380000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 590.3, "quote_volume": 50.11647, "trades": 1, "taker_buy_quote": 50.11647}, {"ts": 1775461440000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 14076.2, "quote_volume": 1197.1986, "trades": 62, "taker_buy_quote": 1191.62455}, {"ts": 1775461500000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 2801.2, "quote_volume": 238.60915, "trades": 8, "taker_buy_quote": 14.00626}, {"ts": 1775461560000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1036.2, "quote_volume": 88.38786, "trades": 8, "taker_buy_quote": 88.38786}, {"ts": 1775461620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461740000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 4476.5, "quote_volume": 382.41146, "trades": 6, "taker_buy_quote": 369.19694}, {"ts": 1775461800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1318.2, "quote_volume": 112.83792, "trades": 3, "taker_buy_quote": 112.83792}, {"ts": 1775461860000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461920000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 2882.7, "quote_volume": 245.93977, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775461980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1166.0, "quote_volume": 99.8096, "trades": 9, "taker_buy_quote": 99.8096}, {"ts": 1775462040000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 12658.9, "quote_volume": 1085.17076, "trades": 15, "taker_buy_quote": 1054.06286}, {"ts": 1775462100000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 10781.0, "quote_volume": 923.5198, "trades": 8, "taker_buy_quote": 30.81078}, {"ts": 1775462160000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 4534.8, "quote_volume": 387.92634, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 11718.0, "quote_volume": 1003.25557, "trades": 64, "taker_buy_quote": 606.12293}, {"ts": 1775462280000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 5769.3, "quote_volume": 493.01061, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2839.8, "quote_volume": 241.95096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462400000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462460000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462520000, "open": 0.0854, "high": 0.0858, "low": 0.0854, "close": 0.0855, "volume": 23835.0, "quote_volume": 2041.85713, "trades": 21, "taker_buy_quote": 1465.2578}, {"ts": 1775462580000, "open": 0.0855, "high": 0.0859, "low": 0.0854, "close": 0.0859, "volume": 21594.4, "quote_volume": 1848.5665, "trades": 47, "taker_buy_quote": 914.09706}, {"ts": 1775462640000, "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 36373.9, "quote_volume": 3129.49516, "trades": 35, "taker_buy_quote": 2208.59114}, {"ts": 1775462700000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 693.6, "quote_volume": 59.55763, "trades": 6, "taker_buy_quote": 14.1986}, {"ts": 1775462760000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 125.1, "quote_volume": 10.74609, "trades": 2, "taker_buy_quote": 10.74609}, {"ts": 1775462820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462880000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 3006.8, "quote_volume": 259.43673, "trades": 7, "taker_buy_quote": 223.89647}, {"ts": 1775462940000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 12910.2, "quote_volume": 1112.79717, "trades": 91, "taker_buy_quote": 10.0854}, {"ts": 1775463000000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1833.7, "quote_volume": 158.06494, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775463060000, "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.0858, "volume": 13220.4, "quote_volume": 1135.89944, "trades": 33, "taker_buy_quote": 399.92238}, {"ts": 1775463120000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 9319.7, "quote_volume": 802.0382, "trades": 42, "taker_buy_quote": 21.1302}, {"ts": 1775463180000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463240000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463300000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 9009.4, "quote_volume": 778.14529, "trades": 62, "taker_buy_quote": 459.75462}, {"ts": 1775463360000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 162.7, "quote_volume": 14.05728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 15212.6, "quote_volume": 1315.78742, "trades": 88, "taker_buy_quote": 577.05015}, {"ts": 1775463480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463600000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0866, "volume": 21598.5, "quote_volume": 1869.95647, "trades": 58, "taker_buy_quote": 1606.89954}, {"ts": 1775463660000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 12615.4, "quote_volume": 1092.32998, "trades": 22, "taker_buy_quote": 540.78126}, {"ts": 1775463720000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.0868, "volume": 11193.8, "quote_volume": 972.46741, "trades": 30, "taker_buy_quote": 959.94217}, {"ts": 1775463780000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 27146.2, "quote_volume": 2352.20659, "trades": 85, "taker_buy_quote": 32.83243}, {"ts": 1775463840000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 5532.7, "quote_volume": 477.60546, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775463900000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 9103.4, "quote_volume": 784.71308, "trades": 62, "taker_buy_quote": 784.71308}, {"ts": 1775463960000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464020000, "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 92416.4, "quote_volume": 7952.88749, "trades": 145, "taker_buy_quote": 4151.25186}, {"ts": 1775464080000, "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 11480.0, "quote_volume": 988.69806, "trades": 55, "taker_buy_quote": 267.9096}, {"ts": 1775464140000, "open": 0.0858, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 17655.9, "quote_volume": 1510.05417, "trades": 30, "taker_buy_quote": 353.22181}, {"ts": 1775464200000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 7005.9, "quote_volume": 599.2555, "trades": 20, "taker_buy_quote": 346.05197}, {"ts": 1775464260000, "open": 0.0857, "high": 0.0865, "low": 0.0857, "close": 0.0863, "volume": 70902.0, "quote_volume": 6113.94265, "trades": 78, "taker_buy_quote": 4558.16554}, {"ts": 1775464320000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 13331.8, "quote_volume": 1149.13435, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775464380000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 10682.0, "quote_volume": 919.97103, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775464440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464500000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 2750.1, "quote_volume": 237.26538, "trades": 9, "taker_buy_quote": 178.43388}, {"ts": 1775464560000, "open": 0.0864, "high": 0.0875, "low": 0.0864, "close": 0.0873, "volume": 75157.8, "quote_volume": 6540.5395, "trades": 53, "taker_buy_quote": 4577.61574}, {"ts": 1775464620000, "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0872, "volume": 36276.0, "quote_volume": 3164.49735, "trades": 116, "taker_buy_quote": 134.29714}, {"ts": 1775464680000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 38158.0, "quote_volume": 3324.65699, "trades": 131, "taker_buy_quote": 932.0283}, {"ts": 1775464740000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1818.1, "quote_volume": 158.45345, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775464800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 183.6, "quote_volume": 15.9732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464920000, "open": 0.0867, "high": 0.0873, "low": 0.0867, "close": 0.0871, "volume": 29314.9, "quote_volume": 2547.54479, "trades": 146, "taker_buy_quote": 2465.39939}, {"ts": 1775464980000, "open": 0.0872, "high": 0.0882, "low": 0.0872, "close": 0.0881, "volume": 131701.8, "quote_volume": 11536.14993, "trades": 78, "taker_buy_quote": 8454.90902}, {"ts": 1775465040000, "open": 0.0878, "high": 0.0881, "low": 0.0874, "close": 0.0877, "volume": 127545.2, "quote_volume": 11183.73711, "trades": 236, "taker_buy_quote": 2659.00925}, {"ts": 1775465100000, "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 19061.3, "quote_volume": 1674.00419, "trades": 12, "taker_buy_quote": 1490.78971}, {"ts": 1775465160000, "open": 0.0879, "high": 0.0882, "low": 0.0877, "close": 0.0881, "volume": 16809.0, "quote_volume": 1480.32588, "trades": 21, "taker_buy_quote": 1152.02452}, {"ts": 1775465220000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 5741.8, "quote_volume": 506.2154, "trades": 13, "taker_buy_quote": 151.63344}, {"ts": 1775465280000, "open": 0.0883, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 11935.7, "quote_volume": 1052.079, "trades": 50, "taker_buy_quote": 141.01292}, {"ts": 1775465340000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 23393.4, "quote_volume": 2051.55619, "trades": 92, "taker_buy_quote": 580.73529}, {"ts": 1775465400000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1299.2, "quote_volume": 113.80992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775465460000, "open": 0.0875, "high": 0.0885, "low": 0.0875, "close": 0.0883, "volume": 83334.3, "quote_volume": 7331.5934, "trades": 160, "taker_buy_quote": 6475.94505}, {"ts": 1775465520000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 2935.9, "quote_volume": 258.69989, "trades": 13, "taker_buy_quote": 100.83926}, {"ts": 1775465580000, "open": 0.088, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 5041.5, "quote_volume": 444.31046, "trades": 17, "taker_buy_quote": 127.87834}, {"ts": 1775465640000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 2949.3, "quote_volume": 261.40395, "trades": 4, "taker_buy_quote": 252.55395}, {"ts": 1775465700000, "open": 0.0887, "high": 0.0895, "low": 0.0887, "close": 0.0894, "volume": 119319.6, "quote_volume": 10643.25543, "trades": 95, "taker_buy_quote": 3176.8944}, {"ts": 1775465760000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 32075.3, "quote_volume": 2858.35471, "trades": 68, "taker_buy_quote": 224.3826}, {"ts": 1775465820000, "open": 0.089, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 36092.8, "quote_volume": 3211.98081, "trades": 45, "taker_buy_quote": 2591.95854}, {"ts": 1775465880000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 9606.6, "quote_volume": 857.44513, "trades": 18, "taker_buy_quote": 718.84534}, {"ts": 1775465940000, "open": 0.0892, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 17192.1, "quote_volume": 1534.90425, "trades": 59, "taker_buy_quote": 1127.03276}, {"ts": 1775466000000, "open": 0.0894, "high": 0.0898, "low": 0.0892, "close": 0.0897, "volume": 70467.5, "quote_volume": 6305.75329, "trades": 187, "taker_buy_quote": 4199.51811}, {"ts": 1775466060000, "open": 0.0896, "high": 0.0897, "low": 0.0887, "close": 0.0894, "volume": 63241.6, "quote_volume": 5639.3189, "trades": 181, "taker_buy_quote": 2978.17455}, {"ts": 1775466120000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 19895.4, "quote_volume": 1778.39229, "trades": 21, "taker_buy_quote": 552.64398}, {"ts": 1775466180000, "open": 0.0892, "high": 0.0892, "low": 0.0876, "close": 0.0882, "volume": 84671.0, "quote_volume": 7470.17576, "trades": 161, "taker_buy_quote": 4158.65138}, {"ts": 1775466240000, "open": 0.088, "high": 0.0887, "low": 0.088, "close": 0.088, "volume": 268114.9, "quote_volume": 23692.08415, "trades": 117, "taker_buy_quote": 7130.99611}, {"ts": 1775466300000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 26958.5, "quote_volume": 2375.5782, "trades": 69, "taker_buy_quote": 2296.1054}, {"ts": 1775466360000, "open": 0.0882, "high": 0.0888, "low": 0.0878, "close": 0.0878, "volume": 74726.2, "quote_volume": 6606.73878, "trades": 143, "taker_buy_quote": 3602.11992}, {"ts": 1775466420000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 7571.6, "quote_volume": 664.22936, "trades": 7, "taker_buy_quote": 196.84975}, {"ts": 1775466480000, "open": 0.0877, "high": 0.0883, "low": 0.0877, "close": 0.0881, "volume": 24727.3, "quote_volume": 2178.68634, "trades": 49, "taker_buy_quote": 1512.32191}, {"ts": 1775466540000, "open": 0.0881, "high": 0.0881, "low": 0.0873, "close": 0.0873, "volume": 28492.8, "quote_volume": 2497.77307, "trades": 16, "taker_buy_quote": 309.2425}, {"ts": 1775466600000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 25945.7, "quote_volume": 2267.92334, "trades": 15, "taker_buy_quote": 1871.9898}, {"ts": 1775466660000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 5633.3, "quote_volume": 493.07668, "trades": 11, "taker_buy_quote": 318.10188}, {"ts": 1775466720000, "open": 0.0873, "high": 0.0877, "low": 0.0872, "close": 0.0877, "volume": 7900.1, "quote_volume": 691.4234, "trades": 12, "taker_buy_quote": 642.95504}, {"ts": 1775466780000, "open": 0.0876, "high": 0.088, "low": 0.0875, "close": 0.088, "volume": 15577.5, "quote_volume": 1367.86306, "trades": 55, "taker_buy_quote": 1285.88529}, {"ts": 1775466840000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 15489.0, "quote_volume": 1364.22953, "trades": 68, "taker_buy_quote": 385.54322}, {"ts": 1775466900000, "open": 0.088, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 18128.6, "quote_volume": 1596.93093, "trades": 35, "taker_buy_quote": 796.09651}, {"ts": 1775466960000, "open": 0.0882, "high": 0.089, "low": 0.0876, "close": 0.089, "volume": 210839.1, "quote_volume": 18654.57761, "trades": 460, "taker_buy_quote": 11896.80698}, {"ts": 1775467020000, "open": 0.0887, "high": 0.0899, "low": 0.0884, "close": 0.0897, "volume": 71189.8, "quote_volume": 6361.33744, "trades": 123, "taker_buy_quote": 2946.32054}, {"ts": 1775467080000, "open": 0.0898, "high": 0.0899, "low": 0.0891, "close": 0.0891, "volume": 36009.5, "quote_volume": 3218.53888, "trades": 69, "taker_buy_quote": 299.49098}, {"ts": 1775467140000, "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.0887, "volume": 16890.1, "quote_volume": 1499.29325, "trades": 55, "taker_buy_quote": 767.0728}, {"ts": 1775467200000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 11821.5, "quote_volume": 1050.68596, "trades": 65, "taker_buy_quote": 883.6064}, {"ts": 1775467260000, "open": 0.089, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 25163.6, "quote_volume": 2237.03925, "trades": 87, "taker_buy_quote": 1452.90948}, {"ts": 1775467320000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 3124.6, "quote_volume": 277.37246, "trades": 17, "taker_buy_quote": 111.96792}, {"ts": 1775467380000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 1865.6, "quote_volume": 165.91477, "trades": 13, "taker_buy_quote": 128.53732}, {"ts": 1775467440000, "open": 0.0893, "high": 0.0896, "low": 0.089, "close": 0.0891, "volume": 31269.1, "quote_volume": 2791.93579, "trades": 96, "taker_buy_quote": 1074.15264}, {"ts": 1775467500000, "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 30476.6, "quote_volume": 2722.52506, "trades": 48, "taker_buy_quote": 1710.49415}, {"ts": 1775467560000, "open": 0.0895, "high": 0.0898, "low": 0.0893, "close": 0.0896, "volume": 32529.4, "quote_volume": 2912.64824, "trades": 72, "taker_buy_quote": 1207.41976}, {"ts": 1775467620000, "open": 0.0896, "high": 0.09, "low": 0.0894, "close": 0.0894, "volume": 49821.6, "quote_volume": 4469.8836, "trades": 61, "taker_buy_quote": 2908.23775}, {"ts": 1775467680000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 21768.6, "quote_volume": 1955.51765, "trades": 48, "taker_buy_quote": 586.56382}, {"ts": 1775467740000, "open": 0.09, "high": 0.0911, "low": 0.09, "close": 0.0906, "volume": 179962.8, "quote_volume": 16324.9926, "trades": 192, "taker_buy_quote": 9946.33573}, {"ts": 1775467800000, "open": 0.0907, "high": 0.0914, "low": 0.0907, "close": 0.0912, "volume": 308511.6, "quote_volume": 28115.20975, "trades": 313, "taker_buy_quote": 24088.23096}, {"ts": 1775467860000, "open": 0.0912, "high": 0.0914, "low": 0.09, "close": 0.0902, "volume": 135249.2, "quote_volume": 12265.39042, "trades": 371, "taker_buy_quote": 6608.57926}, {"ts": 1775467920000, "open": 0.0903, "high": 0.0903, "low": 0.0894, "close": 0.0895, "volume": 65034.6, "quote_volume": 5842.72419, "trades": 85, "taker_buy_quote": 2051.17943}, {"ts": 1775467980000, "open": 0.0897, "high": 0.0897, "low": 0.0891, "close": 0.0894, "volume": 50430.4, "quote_volume": 4512.51594, "trades": 148, "taker_buy_quote": 2904.57051}, {"ts": 1775468040000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0897, "volume": 7758.6, "quote_volume": 695.84496, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775468100000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 14138.9, "quote_volume": 1271.79718, "trades": 91, "taker_buy_quote": 894.97234}, {"ts": 1775468160000, "open": 0.0903, "high": 0.0906, "low": 0.0901, "close": 0.0901, "volume": 17611.9, "quote_volume": 1591.27902, "trades": 59, "taker_buy_quote": 153.35636}, {"ts": 1775468220000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 4192.8, "quote_volume": 378.8258, "trades": 28, "taker_buy_quote": 67.33067}, {"ts": 1775468280000, "open": 0.0902, "high": 0.0906, "low": 0.0898, "close": 0.0905, "volume": 51880.2, "quote_volume": 4683.74192, "trades": 88, "taker_buy_quote": 4176.55203}, {"ts": 1775468340000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 10372.3, "quote_volume": 936.84411, "trades": 38, "taker_buy_quote": 486.33741}, {"ts": 1775468400000, "open": 0.0904, "high": 0.0911, "low": 0.0904, "close": 0.0907, "volume": 53936.3, "quote_volume": 4902.72891, "trades": 120, "taker_buy_quote": 1968.24471}, {"ts": 1775468460000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 14147.0, "quote_volume": 1277.85559, "trades": 32, "taker_buy_quote": 290.82324}, {"ts": 1775468520000, "open": 0.0902, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 8802.3, "quote_volume": 793.72787, "trades": 42, "taker_buy_quote": 653.27527}, {"ts": 1775468580000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 12442.8, "quote_volume": 1126.66428, "trades": 15, "taker_buy_quote": 309.50621}, {"ts": 1775468640000, "open": 0.0907, "high": 0.0909, "low": 0.0905, "close": 0.0907, "volume": 23149.7, "quote_volume": 2100.10279, "trades": 68, "taker_buy_quote": 1076.21139}, {"ts": 1775468700000, "open": 0.0907, "high": 0.0907, "low": 0.0902, "close": 0.0902, "volume": 41604.2, "quote_volume": 3763.6621, "trades": 170, "taker_buy_quote": 767.45176}, {"ts": 1775468760000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0902, "volume": 5272.9, "quote_volume": 477.12469, "trades": 32, "taker_buy_quote": 66.18712}, {"ts": 1775468820000, "open": 0.0903, "high": 0.0904, "low": 0.0896, "close": 0.0897, "volume": 49122.0, "quote_volume": 4428.77326, "trades": 48, "taker_buy_quote": 491.89936}, {"ts": 1775468880000, "open": 0.0897, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 25964.5, "quote_volume": 2325.30199, "trades": 57, "taker_buy_quote": 415.41079}, {"ts": 1775468940000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 25696.7, "quote_volume": 2301.44703, "trades": 83, "taker_buy_quote": 1914.85887}, {"ts": 1775469000000, "open": 0.0895, "high": 0.0896, "low": 0.0889, "close": 0.0891, "volume": 91405.3, "quote_volume": 8155.95383, "trades": 165, "taker_buy_quote": 2999.69489}, {"ts": 1775469060000, "open": 0.0889, "high": 0.0889, "low": 0.0882, "close": 0.0888, "volume": 99260.3, "quote_volume": 8780.13094, "trades": 66, "taker_buy_quote": 1199.46412}, {"ts": 1775469120000, "open": 0.0889, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 12526.4, "quote_volume": 1114.02279, "trades": 61, "taker_buy_quote": 241.01846}, {"ts": 1775469180000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 1807.7, "quote_volume": 161.1815, "trades": 10, "taker_buy_quote": 102.96356}, {"ts": 1775469240000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 4899.7, "quote_volume": 438.00712, "trades": 19, "taker_buy_quote": 438.00712}, {"ts": 1775469300000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 10907.9, "quote_volume": 979.27273, "trades": 25, "taker_buy_quote": 957.01131}, {"ts": 1775469360000, "open": 0.0898, "high": 0.091, "low": 0.0898, "close": 0.0906, "volume": 75705.2, "quote_volume": 6863.9042, "trades": 201, "taker_buy_quote": 3359.35531}, {"ts": 1775469420000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0902, "volume": 22274.4, "quote_volume": 2011.84808, "trades": 61, "taker_buy_quote": 132.19818}, {"ts": 1775469480000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 25493.7, "quote_volume": 2294.8743, "trades": 70, "taker_buy_quote": 1314.20896}, {"ts": 1775469540000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 6313.8, "quote_volume": 569.42514, "trades": 23, "taker_buy_quote": 510.60786}, {"ts": 1775469600000, "open": 0.0902, "high": 0.0907, "low": 0.0902, "close": 0.0907, "volume": 43190.1, "quote_volume": 3906.7818, "trades": 168, "taker_buy_quote": 3307.9071}, {"ts": 1775469660000, "open": 0.0907, "high": 0.0907, "low": 0.0895, "close": 0.0896, "volume": 112866.6, "quote_volume": 10139.16006, "trades": 83, "taker_buy_quote": 700.68708}, {"ts": 1775469720000, "open": 0.0893, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 53290.8, "quote_volume": 4746.17664, "trades": 98, "taker_buy_quote": 3004.95786}, {"ts": 1775469780000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1190.0, "quote_volume": 106.48198, "trades": 9, "taker_buy_quote": 28.24108}, {"ts": 1775469840000, "open": 0.0893, "high": 0.0896, "low": 0.0888, "close": 0.0896, "volume": 105964.6, "quote_volume": 9425.91482, "trades": 212, "taker_buy_quote": 6540.24348}, {"ts": 1775469900000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0897, "volume": 4744.9, "quote_volume": 425.54529, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775469960000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1954.1, "quote_volume": 174.79225, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775470020000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1751.7, "quote_volume": 156.32089, "trades": 6, "taker_buy_quote": 61.84025}, {"ts": 1775470080000, "open": 0.0892, "high": 0.0893, "low": 0.0887, "close": 0.0891, "volume": 69892.7, "quote_volume": 6218.56876, "trades": 78, "taker_buy_quote": 3643.84407}, {"ts": 1775470140000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 8306.3, "quote_volume": 739.16145, "trades": 36, "taker_buy_quote": 739.16145}, {"ts": 1775470200000, "open": 0.089, "high": 0.0896, "low": 0.089, "close": 0.0894, "volume": 6120.1, "quote_volume": 546.56853, "trades": 19, "taker_buy_quote": 297.99595}, {"ts": 1775470260000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 5208.8, "quote_volume": 466.05766, "trades": 26, "taker_buy_quote": 112.3941}, {"ts": 1775470320000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 25983.6, "quote_volume": 2324.38945, "trades": 88, "taker_buy_quote": 888.62706}, {"ts": 1775470380000, "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0892, "volume": 6902.6, "quote_volume": 617.09479, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775470440000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 9741.3, "quote_volume": 868.15249, "trades": 26, "taker_buy_quote": 789.9316}, {"ts": 1775470500000, "open": 0.0892, "high": 0.0899, "low": 0.0892, "close": 0.0899, "volume": 6134.6, "quote_volume": 549.72695, "trades": 29, "taker_buy_quote": 506.79499}, {"ts": 1775470560000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 768.6, "quote_volume": 69.0337, "trades": 6, "taker_buy_quote": 6.039}, {"ts": 1775470620000, "open": 0.0899, "high": 0.0905, "low": 0.0897, "close": 0.09, "volume": 59075.3, "quote_volume": 5323.51627, "trades": 138, "taker_buy_quote": 1506.32948}, {"ts": 1775470680000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 12379.4, "quote_volume": 1115.52918, "trades": 9, "taker_buy_quote": 1073.07915}, {"ts": 1775470740000, "open": 0.0903, "high": 0.0909, "low": 0.0903, "close": 0.0908, "volume": 8284.6, "quote_volume": 751.60304, "trades": 12, "taker_buy_quote": 580.75982}, {"ts": 1775470800000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 446.1, "quote_volume": 40.32744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 581.9, "quote_volume": 52.32396, "trades": 3, "taker_buy_quote": 9.96092}, {"ts": 1775470920000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 331.5, "quote_volume": 29.88188, "trades": 2, "taker_buy_quote": 29.88188}, {"ts": 1775470980000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 3376.7, "quote_volume": 304.26829, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775471040000, "open": 0.0896, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 6417.3, "quote_volume": 575.15767, "trades": 33, "taker_buy_quote": 329.75301}, {"ts": 1775471100000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 36145.1, "quote_volume": 3239.21877, "trades": 224, "taker_buy_quote": 2804.25371}, {"ts": 1775471160000, "open": 0.0897, "high": 0.0897, "low": 0.0891, "close": 0.0891, "volume": 115358.8, "quote_volume": 10301.36069, "trades": 20, "taker_buy_quote": 246.02916}, {"ts": 1775471220000, "open": 0.089, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 24050.2, "quote_volume": 2142.59738, "trades": 92, "taker_buy_quote": 1978.25246}, {"ts": 1775471280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 739.0, "quote_volume": 65.6971, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471340000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 23897.4, "quote_volume": 2117.35021, "trades": 18, "taker_buy_quote": 1853.4548}, {"ts": 1775471400000, "open": 0.0887, "high": 0.089, "low": 0.0885, "close": 0.0886, "volume": 48901.8, "quote_volume": 4333.91954, "trades": 79, "taker_buy_quote": 1919.20714}, {"ts": 1775471460000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 785.7, "quote_volume": 69.63449, "trades": 6, "taker_buy_quote": 44.36774}, {"ts": 1775471520000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 1334.2, "quote_volume": 118.214, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775471580000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1231.5, "quote_volume": 109.20659, "trades": 8, "taker_buy_quote": 99.21897}, {"ts": 1775471640000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 7777.0, "quote_volume": 690.45248, "trades": 27, "taker_buy_quote": 331.02182}, {"ts": 1775471700000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2157.4, "quote_volume": 191.45167, "trades": 11, "taker_buy_quote": 111.27415}, {"ts": 1775471760000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 18987.2, "quote_volume": 1679.61331, "trades": 63, "taker_buy_quote": 629.05645}, {"ts": 1775471820000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 8929.9, "quote_volume": 790.32361, "trades": 61, "taker_buy_quote": 790.32361}, {"ts": 1775471880000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 7427.1, "quote_volume": 659.44004, "trades": 44, "taker_buy_quote": 652.1837}, {"ts": 1775471940000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 3780.2, "quote_volume": 336.00486, "trades": 28, "taker_buy_quote": 48.76896}, {"ts": 1775472000000, "open": 0.0888, "high": 0.0893, "low": 0.0888, "close": 0.0892, "volume": 22961.4, "quote_volume": 2045.83804, "trades": 42, "taker_buy_quote": 1735.24628}, {"ts": 1775472060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 334.9, "quote_volume": 29.8061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472120000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472240000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 2786.1, "quote_volume": 247.93544, "trades": 19, "taker_buy_quote": 247.93544}, {"ts": 1775472300000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 17027.0, "quote_volume": 1515.403, "trades": 59, "taker_buy_quote": 876.2762}, {"ts": 1775472360000, "open": 0.089, "high": 0.0896, "low": 0.0888, "close": 0.0893, "volume": 36393.9, "quote_volume": 3244.78627, "trades": 118, "taker_buy_quote": 1372.23909}, {"ts": 1775472420000, "open": 0.0892, "high": 0.0894, "low": 0.089, "close": 0.089, "volume": 22064.8, "quote_volume": 1967.18824, "trades": 114, "taker_buy_quote": 610.88763}, {"ts": 1775472480000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 8810.6, "quote_volume": 786.84045, "trades": 46, "taker_buy_quote": 272.26081}, {"ts": 1775472540000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2506.6, "quote_volume": 223.81268, "trades": 7, "taker_buy_quote": 212.24344}, {"ts": 1775472600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472660000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 5278.7, "quote_volume": 471.83182, "trades": 14, "taker_buy_quote": 461.84362}, {"ts": 1775472720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 211.6, "quote_volume": 18.95936, "trades": 1, "taker_buy_quote": 18.95936}, {"ts": 1775472780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472840000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 947.0, "quote_volume": 84.8512, "trades": 5, "taker_buy_quote": 84.8512}, {"ts": 1775472900000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 14273.6, "quote_volume": 1277.29065, "trades": 57, "taker_buy_quote": 125.69272}, {"ts": 1775472960000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 22644.4, "quote_volume": 2028.07455, "trades": 52, "taker_buy_quote": 695.30343}, {"ts": 1775473020000, "open": 0.0896, "high": 0.0896, "low": 0.0889, "close": 0.0889, "volume": 59135.1, "quote_volume": 5273.97509, "trades": 159, "taker_buy_quote": 1384.98097}, {"ts": 1775473080000, "open": 0.0887, "high": 0.0887, "low": 0.0883, "close": 0.0885, "volume": 51312.5, "quote_volume": 4539.41983, "trades": 151, "taker_buy_quote": 1685.96307}, {"ts": 1775473140000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 63862.3, "quote_volume": 5638.46988, "trades": 122, "taker_buy_quote": 2922.00446}, {"ts": 1775473200000, "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.0881, "volume": 75561.3, "quote_volume": 6654.01186, "trades": 144, "taker_buy_quote": 1298.92371}, {"ts": 1775473260000, "open": 0.0881, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 13540.0, "quote_volume": 1192.13795, "trades": 52, "taker_buy_quote": 603.38766}, {"ts": 1775473320000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2253.8, "quote_volume": 198.38063, "trades": 11, "taker_buy_quote": 52.81103}, {"ts": 1775473380000, "open": 0.0879, "high": 0.0879, "low": 0.0874, "close": 0.0874, "volume": 40991.9, "quote_volume": 3591.47137, "trades": 115, "taker_buy_quote": 321.195}, {"ts": 1775473440000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 4113.7, "quote_volume": 359.63259, "trades": 21, "taker_buy_quote": 114.02717}, {"ts": 1775473500000, "open": 0.0874, "high": 0.088, "low": 0.0874, "close": 0.0878, "volume": 24898.7, "quote_volume": 2186.11415, "trades": 48, "taker_buy_quote": 1816.52987}, {"ts": 1775473560000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 687.9, "quote_volume": 60.35137, "trades": 2, "taker_buy_quote": 9.90633}, {"ts": 1775473620000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473680000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 7868.1, "quote_volume": 691.47309, "trades": 37, "taker_buy_quote": 124.24614}, {"ts": 1775473740000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 9800.0, "quote_volume": 860.0711, "trades": 40, "taker_buy_quote": 49.75738}, {"ts": 1775473800000, "open": 0.0877, "high": 0.0883, "low": 0.0877, "close": 0.0883, "volume": 12143.4, "quote_volume": 1069.51932, "trades": 67, "taker_buy_quote": 894.26929}, {"ts": 1775473860000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 793.6, "quote_volume": 69.94362, "trades": 3, "taker_buy_quote": 12.12359}, {"ts": 1775473920000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 4463.0, "quote_volume": 394.0829, "trades": 1, "taker_buy_quote": 394.0829}, {"ts": 1775473980000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 17196.7, "quote_volume": 1518.23807, "trades": 60, "taker_buy_quote": 417.04973}, {"ts": 1775474040000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 15063.1, "quote_volume": 1331.29407, "trades": 21, "taker_buy_quote": 856.6616}, {"ts": 1775474100000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 7431.8, "quote_volume": 656.35339, "trades": 22, "taker_buy_quote": 429.4842}, {"ts": 1775474160000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 1286.4, "quote_volume": 113.5261, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 725.9, "quote_volume": 64.09697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 3461.7, "quote_volume": 306.93807, "trades": 4, "taker_buy_quote": 256.17447}, {"ts": 1775474340000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 2002.9, "quote_volume": 177.59523, "trades": 13, "taker_buy_quote": 26.59226}, {"ts": 1775474400000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 3061.6, "quote_volume": 271.66078, "trades": 12, "taker_buy_quote": 133.78608}, {"ts": 1775474460000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 4680.3, "quote_volume": 414.63075, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 871.5, "quote_volume": 76.95345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474580000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 31918.7, "quote_volume": 2815.22934, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775474640000, "open": 0.0879, "high": 0.0883, "low": 0.0879, "close": 0.0879, "volume": 79862.7, "quote_volume": 7031.08105, "trades": 204, "taker_buy_quote": 2753.85626}, {"ts": 1775474700000, "open": 0.088, "high": 0.088, "low": 0.0874, "close": 0.0875, "volume": 198073.5, "quote_volume": 17386.14033, "trades": 200, "taker_buy_quote": 3295.99289}, {"ts": 1775474760000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 16387.5, "quote_volume": 1431.9326, "trades": 29, "taker_buy_quote": 304.4125}, {"ts": 1775474820000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 592.7, "quote_volume": 51.80198, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 6640.4, "quote_volume": 580.79828, "trades": 34, "taker_buy_quote": 373.905}, {"ts": 1775474940000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1106.1, "quote_volume": 96.56253, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475000000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 7045.4, "quote_volume": 616.01753, "trades": 17, "taker_buy_quote": 486.65639}, {"ts": 1775475060000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 6713.7, "quote_volume": 586.66713, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 0.0873, "high": 0.0873, "low": 0.0869, "close": 0.0869, "volume": 34888.5, "quote_volume": 3035.56326, "trades": 68, "taker_buy_quote": 616.92346}, {"ts": 1775475180000, "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 22986.6, "quote_volume": 2005.07007, "trades": 94, "taker_buy_quote": 938.76146}, {"ts": 1775475240000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 549.2, "quote_volume": 48.02754, "trades": 4, "taker_buy_quote": 48.02754}, {"ts": 1775475300000, "open": 0.0874, "high": 0.0875, "low": 0.0869, "close": 0.0872, "volume": 59520.2, "quote_volume": 5195.52673, "trades": 246, "taker_buy_quote": 1636.34639}, {"ts": 1775475360000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 11479.5, "quote_volume": 1004.04927, "trades": 8, "taker_buy_quote": 981.99639}, {"ts": 1775475420000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 13538.7, "quote_volume": 1190.99027, "trades": 16, "taker_buy_quote": 1163.81159}, {"ts": 1775475480000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 8257.1, "quote_volume": 726.57235, "trades": 4, "taker_buy_quote": 680.4688}, {"ts": 1775475540000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 45895.5, "quote_volume": 4045.4482, "trades": 179, "taker_buy_quote": 1557.5188}, {"ts": 1775475600000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 10245.4, "quote_volume": 903.3657, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775475660000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 974.9, "quote_volume": 85.88869, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2423.3, "quote_volume": 213.36168, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775475780000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 4915.3, "quote_volume": 433.61667, "trades": 31, "taker_buy_quote": 334.75428}, {"ts": 1775475840000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 2504.7, "quote_volume": 221.12512, "trades": 18, "taker_buy_quote": 185.94214}, {"ts": 1775475900000, "open": 0.0885, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 30599.9, "quote_volume": 2719.03382, "trades": 67, "taker_buy_quote": 1713.81142}, {"ts": 1775475960000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 22108.9, "quote_volume": 1960.95894, "trades": 37, "taker_buy_quote": 263.40744}, {"ts": 1775476020000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 2972.0, "quote_volume": 263.46216, "trades": 18, "taker_buy_quote": 50.0602}, {"ts": 1775476080000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 6496.5, "quote_volume": 576.89597, "trades": 10, "taker_buy_quote": 385.24781}, {"ts": 1775476140000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 33829.2, "quote_volume": 3000.65004, "trades": 13, "taker_buy_quote": 173.55042}, {"ts": 1775476200000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 659.9, "quote_volume": 58.24755, "trades": 3, "taker_buy_quote": 33.8304}, {"ts": 1775476260000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 10610.7, "quote_volume": 934.86041, "trades": 52, "taker_buy_quote": 934.86041}, {"ts": 1775476320000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 19361.3, "quote_volume": 1703.28715, "trades": 64, "taker_buy_quote": 723.5448}, {"ts": 1775476380000, "open": 0.088, "high": 0.0884, "low": 0.0879, "close": 0.0882, "volume": 64601.4, "quote_volume": 5691.5323, "trades": 147, "taker_buy_quote": 5122.06959}, {"ts": 1775476440000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 6794.4, "quote_volume": 599.71828, "trades": 39, "taker_buy_quote": 599.71828}, {"ts": 1775476500000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 18506.4, "quote_volume": 1627.34999, "trades": 50, "taker_buy_quote": 22.0968}, {"ts": 1775476560000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3333.0, "quote_volume": 292.58732, "trades": 15, "taker_buy_quote": 102.22554}, {"ts": 1775476620000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 2802.7, "quote_volume": 246.32987, "trades": 12, "taker_buy_quote": 246.32987}, {"ts": 1775476680000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 39699.6, "quote_volume": 3488.4736, "trades": 219, "taker_buy_quote": 2907.96105}, {"ts": 1775476740000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3419.7, "quote_volume": 300.59163, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775476800000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 710.8, "quote_volume": 62.46559, "trades": 2, "taker_buy_quote": 62.46559}, {"ts": 1775476860000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 15194.8, "quote_volume": 1333.55975, "trades": 81, "taker_buy_quote": 61.05117}, {"ts": 1775476920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 238.5, "quote_volume": 20.9403, "trades": 2, "taker_buy_quote": 20.9403}, {"ts": 1775476980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 806.7, "quote_volume": 70.66692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775477100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1608.2, "quote_volume": 140.87832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775477160000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 16397.9, "quote_volume": 1437.09604, "trades": 76, "taker_buy_quote": 1317.5666}, {"ts": 1775477220000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 7950.8, "quote_volume": 698.69841, "trades": 52, "taker_buy_quote": 653.51653}, {"ts": 1775477280000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 2982.6, "quote_volume": 263.04982, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775477340000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 11413.7, "quote_volume": 1007.24426, "trades": 50, "taker_buy_quote": 595.60564}, {"ts": 1775477400000, "open": 0.0883, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 47536.4, "quote_volume": 4193.22874, "trades": 125, "taker_buy_quote": 1982.20639}, {"ts": 1775477460000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 18693.3, "quote_volume": 1650.4593, "trades": 69, "taker_buy_quote": 733.19905}, {"ts": 1775477520000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 5021.9, "quote_volume": 442.78431, "trades": 25, "taker_buy_quote": 129.76473}, {"ts": 1775477580000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 19372.1, "quote_volume": 1710.45079, "trades": 132, "taker_buy_quote": 1705.38811}, {"ts": 1775477640000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1131.2, "quote_volume": 99.99808, "trades": 7, "taker_buy_quote": 99.99808}, {"ts": 1775477700000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 20196.9, "quote_volume": 1783.62902, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775477760000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 11487.6, "quote_volume": 1012.67283, "trades": 64, "taker_buy_quote": 311.44714}, {"ts": 1775477820000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7875.1, "quote_volume": 693.47882, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775477880000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 12577.8, "quote_volume": 1110.14181, "trades": 39, "taker_buy_quote": 1110.14181}, {"ts": 1775477940000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478000000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 5034.7, "quote_volume": 443.53232, "trades": 20, "taker_buy_quote": 64.40464}, {"ts": 1775478060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2712.8, "quote_volume": 238.18384, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775478120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 127.0, "quote_volume": 11.1506, "trades": 1, "taker_buy_quote": 11.1506}, {"ts": 1775478180000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 39443.1, "quote_volume": 3465.05431, "trades": 130, "taker_buy_quote": 2267.17827}, {"ts": 1775478240000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 27323.4, "quote_volume": 2398.94444, "trades": 118, "taker_buy_quote": 1491.1074}, {"ts": 1775478300000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3763.1, "quote_volume": 330.77649, "trades": 27, "taker_buy_quote": 330.77649}, {"ts": 1775478360000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2980.5, "quote_volume": 262.24049, "trades": 17, "taker_buy_quote": 190.70875}, {"ts": 1775478420000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 137.3, "quote_volume": 12.10986, "trades": 1, "taker_buy_quote": 12.10986}, {"ts": 1775478480000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5414.5, "quote_volume": 477.01745, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775478540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 137.3, "quote_volume": 12.10986, "trades": 1, "taker_buy_quote": 12.10986}, {"ts": 1775478600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1218.0, "quote_volume": 107.184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478660000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 9594.6, "quote_volume": 844.14159, "trades": 57, "taker_buy_quote": 683.1}, {"ts": 1775478720000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 9366.8, "quote_volume": 825.04819, "trades": 64, "taker_buy_quote": 37.9039}, {"ts": 1775478780000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 264.2, "quote_volume": 23.20945, "trades": 2, "taker_buy_quote": 12.05494}, {"ts": 1775478840000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 25490.9, "quote_volume": 2235.18217, "trades": 96, "taker_buy_quote": 348.38825}, {"ts": 1775478900000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 6179.0, "quote_volume": 540.62448, "trades": 3, "taker_buy_quote": 16.9506}, {"ts": 1775478960000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 36450.1, "quote_volume": 3192.09631, "trades": 143, "taker_buy_quote": 2430.58381}, {"ts": 1775479020000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 3884.9, "quote_volume": 341.13375, "trades": 13, "taker_buy_quote": 341.13375}, {"ts": 1775479080000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0881, "volume": 23689.4, "quote_volume": 2087.38356, "trades": 84, "taker_buy_quote": 79.72286}, {"ts": 1775479140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 349.6, "quote_volume": 30.83472, "trades": 1, "taker_buy_quote": 30.83472}, {"ts": 1775479200000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 23985.7, "quote_volume": 2110.89096, "trades": 117, "taker_buy_quote": 7.048}, {"ts": 1775479260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479320000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479380000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2721.9, "quote_volume": 239.22971, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775479440000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 7538.2, "quote_volume": 661.32369, "trades": 40, "taker_buy_quote": 157.68}, {"ts": 1775479500000, "open": 0.0875, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 30711.4, "quote_volume": 2687.44937, "trades": 61, "taker_buy_quote": 861.72534}, {"ts": 1775479560000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 24564.3, "quote_volume": 2146.80301, "trades": 86, "taker_buy_quote": 1283.52645}, {"ts": 1775479620000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2836.3, "quote_volume": 247.88463, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775479680000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 13284.8, "quote_volume": 1163.17896, "trades": 54, "taker_buy_quote": 1163.17896}, {"ts": 1775479740000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0876, "volume": 8869.7, "quote_volume": 779.11703, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775479800000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 7026.6, "quote_volume": 615.1842, "trades": 32, "taker_buy_quote": 9.04908}, {"ts": 1775479860000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479980000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 1467.7, "quote_volume": 128.11346, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775480040000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 27178.9, "quote_volume": 2373.09115, "trades": 114, "taker_buy_quote": 860.85436}, {"ts": 1775480100000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 10197.0, "quote_volume": 890.21183, "trades": 61, "taker_buy_quote": 890.21183}, {"ts": 1775480160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 137.3, "quote_volume": 12.04121, "trades": 1, "taker_buy_quote": 12.04121}, {"ts": 1775480280000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 26999.3, "quote_volume": 2366.2966, "trades": 87, "taker_buy_quote": 1121.74033}, {"ts": 1775480340000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 1565.1, "quote_volume": 137.58196, "trades": 4, "taker_buy_quote": 137.58196}, {"ts": 1775480400000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 17387.7, "quote_volume": 1527.56736, "trades": 36, "taker_buy_quote": 101.74947}, {"ts": 1775480460000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 2372.3, "quote_volume": 208.65931, "trades": 12, "taker_buy_quote": 208.65931}, {"ts": 1775480520000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 9966.1, "quote_volume": 875.97426, "trades": 29, "taker_buy_quote": 217.15308}, {"ts": 1775480580000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 6845.3, "quote_volume": 600.47929, "trades": 9, "taker_buy_quote": 105.48675}, {"ts": 1775480640000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 7305.8, "quote_volume": 641.55775, "trades": 50, "taker_buy_quote": 631.97665}, {"ts": 1775480700000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 9121.7, "quote_volume": 801.62031, "trades": 53, "taker_buy_quote": 12.0824}, {"ts": 1775480760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3161.2, "quote_volume": 276.92112, "trades": 21, "taker_buy_quote": 23.3892}, {"ts": 1775480820000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 274.6, "quote_volume": 24.08242, "trades": 2, "taker_buy_quote": 24.08242}, {"ts": 1775480880000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 258.2, "quote_volume": 22.60535, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775480940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481000000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 3942.9, "quote_volume": 344.60946, "trades": 5, "taker_buy_quote": 11.33578}, {"ts": 1775481060000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481120000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 11169.0, "quote_volume": 977.29671, "trades": 39, "taker_buy_quote": 977.29671}, {"ts": 1775481180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481240000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481300000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 22955.8, "quote_volume": 2004.39921, "trades": 91, "taker_buy_quote": 865.9592}, {"ts": 1775481360000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 298.3, "quote_volume": 26.02786, "trades": 2, "taker_buy_quote": 26.02786}, {"ts": 1775481420000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 4017.2, "quote_volume": 350.46455, "trades": 8, "taker_buy_quote": 275.44639}, {"ts": 1775481480000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1159.3, "quote_volume": 101.20689, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775481540000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481660000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 415.3, "quote_volume": 36.24596, "trades": 2, "taker_buy_quote": 27.7614}, {"ts": 1775481720000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5612.2, "quote_volume": 489.89346, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775481780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 4241.6, "quote_volume": 370.29168, "trades": 26, "taker_buy_quote": 370.29168}, {"ts": 1775481840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1372.5, "quote_volume": 119.9565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481900000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481960000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 417.5, "quote_volume": 36.53125, "trades": 2, "taker_buy_quote": 36.53125}, {"ts": 1775482080000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3884.6, "quote_volume": 340.39811, "trades": 21, "taker_buy_quote": 99.99109}, {"ts": 1775482140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482200000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 3433.3, "quote_volume": 300.7363, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775482260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 438.6, "quote_volume": 38.33364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482320000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1883.8, "quote_volume": 164.8325, "trades": 11, "taker_buy_quote": 120.855}, {"ts": 1775482380000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 9407.0, "quote_volume": 821.905, "trades": 8, "taker_buy_quote": 352.73565}, {"ts": 1775482440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 453.6, "quote_volume": 39.55392, "trades": 2, "taker_buy_quote": 27.7296}, {"ts": 1775482560000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3569.3, "quote_volume": 310.89976, "trades": 13, "taker_buy_quote": 30.67293}, {"ts": 1775482620000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 38568.5, "quote_volume": 3353.53027, "trades": 43, "taker_buy_quote": 2045.0292}, {"ts": 1775482680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482740000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 9231.8, "quote_volume": 801.67064, "trades": 19, "taker_buy_quote": 230.5239}, {"ts": 1775482800000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 103.6, "quote_volume": 8.99248, "trades": 1, "taker_buy_quote": 8.99248}, {"ts": 1775482860000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5272.4, "quote_volume": 456.58984, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775482920000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482980000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2351.7, "quote_volume": 203.44274, "trades": 2, "taker_buy_quote": 17.91754}, {"ts": 1775483040000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 760.3, "quote_volume": 65.84198, "trades": 1, "taker_buy_quote": 65.84198}, {"ts": 1775483100000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 12884.9, "quote_volume": 1118.82976, "trades": 66, "taker_buy_quote": 1025.3722}, {"ts": 1775483160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 137.3, "quote_volume": 11.9451, "trades": 1, "taker_buy_quote": 11.9451}, {"ts": 1775483220000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 13608.6, "quote_volume": 1183.87032, "trades": 22, "taker_buy_quote": 344.52503}, {"ts": 1775483280000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 9321.1, "quote_volume": 809.91089, "trades": 58, "taker_buy_quote": 140.49123}, {"ts": 1775483340000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 327.2, "quote_volume": 28.48539, "trades": 2, "taker_buy_quote": 11.9451}, {"ts": 1775483400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 72.6, "quote_volume": 6.32346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483460000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483520000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483580000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483700000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 136.8, "quote_volume": 11.92896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483760000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483820000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 514.6, "quote_volume": 44.85944, "trades": 2, "taker_buy_quote": 11.91528}, {"ts": 1775483880000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 4324.4, "quote_volume": 376.86345, "trades": 9, "taker_buy_quote": 11.92896}, {"ts": 1775483940000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1509.3, "quote_volume": 131.46003, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 7404.8, "quote_volume": 645.20096, "trades": 12, "taker_buy_quote": 558.81518}, {"ts": 1775484060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 504.2, "quote_volume": 43.96624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775484120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 58.2, "quote_volume": 5.0634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484180000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 36597.4, "quote_volume": 3173.79638, "trades": 24, "taker_buy_quote": 594.78217}, {"ts": 1775484300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484360000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 17868.7, "quote_volume": 1551.51528, "trades": 18, "taker_buy_quote": 1551.51528}, {"ts": 1775484420000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 86.8, "quote_volume": 7.54292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484540000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 12481.8, "quote_volume": 1085.26014, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775484600000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 4801.7, "quote_volume": 416.59026, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775484660000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 3766.2, "quote_volume": 326.90616, "trades": 22, "taker_buy_quote": 326.90616}, {"ts": 1775484720000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484780000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 6555.4, "quote_volume": 569.00872, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775484900000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 10418.4, "quote_volume": 902.77097, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775484960000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 38448.2, "quote_volume": 3320.70721, "trades": 24, "taker_buy_quote": 1002.53847}, {"ts": 1775485020000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485080000, "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0871, "volume": 46545.3, "quote_volume": 4041.48264, "trades": 50, "taker_buy_quote": 3586.39832}, {"ts": 1775485140000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 6814.0, "quote_volume": 592.765, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775485200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485260000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485320000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 2016.9, "quote_volume": 175.05503, "trades": 4, "taker_buy_quote": 175.05503}, {"ts": 1775485380000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 17011.8, "quote_volume": 1478.07066, "trades": 88, "taker_buy_quote": 1434.09778}, {"ts": 1775485440000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 9858.6, "quote_volume": 857.66035, "trades": 69, "taker_buy_quote": 371.7684}, {"ts": 1775485500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 57.8, "quote_volume": 5.01704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0867, "volume": 9780.3, "quote_volume": 846.89508, "trades": 16, "taker_buy_quote": 121.36812}, {"ts": 1775485620000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 8970.0, "quote_volume": 777.68773, "trades": 5, "taker_buy_quote": 777.68773}, {"ts": 1775485680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485800000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 3619.0, "quote_volume": 314.79808, "trades": 6, "taker_buy_quote": 314.79808}, {"ts": 1775485860000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 4635.7, "quote_volume": 403.94347, "trades": 9, "taker_buy_quote": 240.24291}, {"ts": 1775485920000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5037.7, "quote_volume": 439.31483, "trades": 32, "taker_buy_quote": 23.91147}, {"ts": 1775485980000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 1426.9, "quote_volume": 124.41195, "trades": 2, "taker_buy_quote": 124.41195}, {"ts": 1775486040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486100000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 3524.7, "quote_volume": 306.24583, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775486160000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1711.2, "quote_volume": 148.53216, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775486220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 2792.4, "quote_volume": 241.52993, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775486340000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 21876.3, "quote_volume": 1886.3953, "trades": 29, "taker_buy_quote": 963.66428}, {"ts": 1775486400000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 11964.2, "quote_volume": 1032.53553, "trades": 19, "taker_buy_quote": 1032.53553}, {"ts": 1775486460000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 760.2, "quote_volume": 65.60526, "trades": 6, "taker_buy_quote": 21.98924}, {"ts": 1775486580000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 5931.5, "quote_volume": 511.2953, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 6998.9, "quote_volume": 603.30518, "trades": 44, "taker_buy_quote": 603.30518}, {"ts": 1775486700000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 14054.5, "quote_volume": 1209.62592, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775486760000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 3979.6, "quote_volume": 343.37066, "trades": 7, "taker_buy_quote": 343.37066}, {"ts": 1775486820000, "open": 0.0862, "high": 0.0869, "low": 0.0862, "close": 0.0866, "volume": 83000.9, "quote_volume": 7186.26698, "trades": 85, "taker_buy_quote": 6071.91172}, {"ts": 1775486880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 69.5, "quote_volume": 6.01175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 274.6, "quote_volume": 23.78036, "trades": 2, "taker_buy_quote": 23.78036}, {"ts": 1775487000000, "open": 0.0867, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 14219.8, "quote_volume": 1233.24836, "trades": 52, "taker_buy_quote": 633.38307}, {"ts": 1775487060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 115.5, "quote_volume": 10.0023, "trades": 1, "taker_buy_quote": 10.0023}, {"ts": 1775487120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487180000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 7055.0, "quote_volume": 609.63964, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775487240000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 345.8, "quote_volume": 29.87712, "trades": 6, "taker_buy_quote": 29.87712}, {"ts": 1775487300000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487480000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487540000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 47947.3, "quote_volume": 4171.3853, "trades": 109, "taker_buy_quote": 2482.42049}, {"ts": 1775487600000, "open": 0.0871, "high": 0.0873, "low": 0.0869, "close": 0.0871, "volume": 23012.7, "quote_volume": 2006.43529, "trades": 88, "taker_buy_quote": 808.44044}, {"ts": 1775487660000, "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 19763.8, "quote_volume": 1722.52977, "trades": 39, "taker_buy_quote": 9.99856}, {"ts": 1775487720000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 11636.4, "quote_volume": 1012.80303, "trades": 26, "taker_buy_quote": 15.38625}, {"ts": 1775487780000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 14516.5, "quote_volume": 1262.98576, "trades": 55, "taker_buy_quote": 1246.2662}, {"ts": 1775487840000, "open": 0.0871, "high": 0.0874, "low": 0.087, "close": 0.0872, "volume": 52338.2, "quote_volume": 4564.07617, "trades": 67, "taker_buy_quote": 3141.05685}, {"ts": 1775487900000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 6912.6, "quote_volume": 602.35445, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 2328.7, "quote_volume": 202.26676, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775488020000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 9453.0, "quote_volume": 820.53237, "trades": 49, "taker_buy_quote": 704.7792}, {"ts": 1775488080000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3032.3, "quote_volume": 264.41656, "trades": 1, "taker_buy_quote": 264.41656}, {"ts": 1775488140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 9370.1, "quote_volume": 816.13571, "trades": 35, "taker_buy_quote": 59.60253}, {"ts": 1775488200000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 13848.6, "quote_volume": 1203.61579, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775488260000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 8074.9, "quote_volume": 701.24966, "trades": 24, "taker_buy_quote": 342.45552}, {"ts": 1775488320000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 12837.7, "quote_volume": 1115.59613, "trades": 9, "taker_buy_quote": 690.55954}, {"ts": 1775488380000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 7756.3, "quote_volume": 673.10339, "trades": 7, "taker_buy_quote": 119.133}, {"ts": 1775488440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488500000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 6675.2, "quote_volume": 578.95372, "trades": 17, "taker_buy_quote": 185.64784}, {"ts": 1775488560000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 24126.4, "quote_volume": 2090.35659, "trades": 43, "taker_buy_quote": 367.13796}, {"ts": 1775488620000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 15144.6, "quote_volume": 1307.61027, "trades": 13, "taker_buy_quote": 19.99571}, {"ts": 1775488680000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 6043.4, "quote_volume": 523.22119, "trades": 6, "taker_buy_quote": 523.22119}, {"ts": 1775488740000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 75.4, "quote_volume": 6.5221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488800000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1592.7, "quote_volume": 137.96164, "trades": 10, "taker_buy_quote": 137.96164}, {"ts": 1775488980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1372.5, "quote_volume": 118.99575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489100000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 31093.0, "quote_volume": 2704.49422, "trades": 40, "taker_buy_quote": 1315.22356}, {"ts": 1775489160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2976.4, "quote_volume": 258.9468, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775489220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0875, "volume": 37677.2, "quote_volume": 3287.70508, "trades": 127, "taker_buy_quote": 2952.14204}, {"ts": 1775489400000, "open": 0.0873, "high": 0.0883, "low": 0.0873, "close": 0.0883, "volume": 67809.5, "quote_volume": 5964.6631, "trades": 227, "taker_buy_quote": 4940.82192}, {"ts": 1775489460000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 13221.7, "quote_volume": 1166.1857, "trades": 66, "taker_buy_quote": 515.24721}, {"ts": 1775489520000, "open": 0.0882, "high": 0.0883, "low": 0.0879, "close": 0.088, "volume": 99811.4, "quote_volume": 8794.75863, "trades": 241, "taker_buy_quote": 2653.71759}, {"ts": 1775489580000, "open": 0.088, "high": 0.088, "low": 0.0873, "close": 0.0875, "volume": 39218.2, "quote_volume": 3438.30721, "trades": 79, "taker_buy_quote": 804.51344}, {"ts": 1775489640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3222.2, "quote_volume": 282.58694, "trades": 24, "taker_buy_quote": 271.20348}, {"ts": 1775489700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3925.9, "quote_volume": 344.30143, "trades": 21, "taker_buy_quote": 344.30143}, {"ts": 1775489760000, "open": 0.0877, "high": 0.0878, "low": 0.0873, "close": 0.0874, "volume": 17170.4, "quote_volume": 1502.54587, "trades": 20, "taker_buy_quote": 436.60543}, {"ts": 1775489820000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 16009.9, "quote_volume": 1398.35983, "trades": 15, "taker_buy_quote": 1398.35983}, {"ts": 1775489880000, "open": 0.0875, "high": 0.0879, "low": 0.0874, "close": 0.0879, "volume": 25808.4, "quote_volume": 2265.1081, "trades": 27, "taker_buy_quote": 2095.29176}, {"ts": 1775489940000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 2503.9, "quote_volume": 219.57206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490000000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 20347.4, "quote_volume": 1778.36276, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775490060000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490120000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 5985.8, "quote_volume": 522.56034, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775490180000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 8841.6, "quote_volume": 773.38542, "trades": 15, "taker_buy_quote": 773.38542}, {"ts": 1775490240000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 416.3, "quote_volume": 36.34299, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 20014.7, "quote_volume": 1744.19364, "trades": 9, "taker_buy_quote": 51.85442}, {"ts": 1775490360000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 9197.2, "quote_volume": 802.91556, "trades": 40, "taker_buy_quote": 802.91556}, {"ts": 1775490420000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490480000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 918.9, "quote_volume": 80.21997, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775490540000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 6149.5, "quote_volume": 536.85135, "trades": 32, "taker_buy_quote": 492.86961}, {"ts": 1775490600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7000.2, "quote_volume": 613.21752, "trades": 45, "taker_buy_quote": 613.21752}, {"ts": 1775490660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490720000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 13464.8, "quote_volume": 1179.53563, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775490780000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2808.2, "quote_volume": 245.7175, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4927.5, "quote_volume": 431.15625, "trades": 34, "taker_buy_quote": 311.66625}, {"ts": 1775490900000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1167.4, "quote_volume": 102.1475, "trades": 2, "taker_buy_quote": 102.1475}, {"ts": 1775490960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491080000, "open": 0.0875, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 54533.9, "quote_volume": 4772.06949, "trades": 12, "taker_buy_quote": 4733.12781}, {"ts": 1775491140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 17160.1, "quote_volume": 1496.2149, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775491260000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491440000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 8298.1, "quote_volume": 722.81401, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775491500000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 5281.5, "quote_volume": 459.99119, "trades": 12, "taker_buy_quote": 459.99119}, {"ts": 1775491560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491620000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 321.0, "quote_volume": 28.0233, "trades": 1, "taker_buy_quote": 28.0233}, {"ts": 1775491740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491800000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 6876.8, "quote_volume": 598.66129, "trades": 40, "taker_buy_quote": 267.9513}, {"ts": 1775491860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 248.0, "quote_volume": 21.6008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775491980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1372.5, "quote_volume": 119.682, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775492040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 5616.5, "quote_volume": 489.19715, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775492100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1528.6, "quote_volume": 133.14106, "trades": 9, "taker_buy_quote": 89.17298}, {"ts": 1775492160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 57.5, "quote_volume": 5.00825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492760000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 11675.1, "quote_volume": 1019.21205, "trades": 9, "taker_buy_quote": 875.62974}, {"ts": 1775492820000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 6599.9, "quote_volume": 575.6067, "trades": 38, "taker_buy_quote": 492.30504}, {"ts": 1775492940000, "open": 0.0873, "high": 0.0878, "low": 0.0873, "close": 0.0878, "volume": 52941.6, "quote_volume": 4635.29502, "trades": 68, "taker_buy_quote": 2926.08254}, {"ts": 1775493000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3045.5, "quote_volume": 266.7858, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775493060000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 14689.6, "quote_volume": 1283.3042, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 0.0874, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 22322.2, "quote_volume": 1948.62858, "trades": 35, "taker_buy_quote": 397.96819}, {"ts": 1775493180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 280.7, "quote_volume": 24.4209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493300000, "open": 0.087, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 38840.3, "quote_volume": 3378.94048, "trades": 95, "taker_buy_quote": 1480.49327}, {"ts": 1775493360000, "open": 0.0869, "high": 0.0871, "low": 0.0867, "close": 0.087, "volume": 53912.1, "quote_volume": 4685.4762, "trades": 61, "taker_buy_quote": 2392.24578}, {"ts": 1775493420000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 134.0, "quote_volume": 11.6446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493660000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1425.4, "quote_volume": 124.0098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493960000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 645.1, "quote_volume": 56.18821, "trades": 3, "taker_buy_quote": 56.18821}, {"ts": 1775494020000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 5428.2, "quote_volume": 473.45444, "trades": 6, "taker_buy_quote": 473.45444}, {"ts": 1775494080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 7711.1, "quote_volume": 674.72125, "trades": 11, "taker_buy_quote": 55.13375}, {"ts": 1775494140000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 8543.1, "quote_volume": 747.54723, "trades": 57, "taker_buy_quote": 37.57223}, {"ts": 1775494200000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0876, "volume": 29334.6, "quote_volume": 2564.87516, "trades": 63, "taker_buy_quote": 897.58803}, {"ts": 1775494260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 752.8, "quote_volume": 65.94528, "trades": 3, "taker_buy_quote": 65.94528}, {"ts": 1775494320000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 844.5, "quote_volume": 74.02552, "trades": 3, "taker_buy_quote": 74.02552}, {"ts": 1775494380000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 732.6, "quote_volume": 64.15022, "trades": 3, "taker_buy_quote": 64.15022}, {"ts": 1775494440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 590.8, "quote_volume": 51.695, "trades": 2, "taker_buy_quote": 51.695}, {"ts": 1775494500000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 2838.4, "quote_volume": 247.75497, "trades": 17, "taker_buy_quote": 29.015}, {"ts": 1775494560000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 4504.1, "quote_volume": 392.6036, "trades": 13, "taker_buy_quote": 258.53928}, {"ts": 1775494620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 8800.0, "quote_volume": 767.36, "trades": 4, "taker_buy_quote": 69.83848}, {"ts": 1775494680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494800000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 5324.3, "quote_volume": 464.43974, "trades": 36, "taker_buy_quote": 324.0788}, {"ts": 1775494860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1764.6, "quote_volume": 154.22604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1250.0, "quote_volume": 109.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494980000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 604.3, "quote_volume": 52.75539, "trades": 1, "taker_buy_quote": 52.75539}, {"ts": 1775495040000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 137.3, "quote_volume": 11.98629, "trades": 1, "taker_buy_quote": 11.98629}, {"ts": 1775495100000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495160000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495220000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 101.1, "quote_volume": 8.83614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495460000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0873, "volume": 13830.0, "quote_volume": 1208.13193, "trades": 18, "taker_buy_quote": 423.67349}, {"ts": 1775495520000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495580000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495640000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 7561.3, "quote_volume": 660.25888, "trades": 12, "taker_buy_quote": 660.25888}, {"ts": 1775495700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 730.8, "quote_volume": 63.65268, "trades": 5, "taker_buy_quote": 63.65268}, {"ts": 1775495760000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 16026.7, "quote_volume": 1398.00955, "trades": 5, "taker_buy_quote": 1398.00955}, {"ts": 1775495820000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495880000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 12387.2, "quote_volume": 1080.16384, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 603.0, "quote_volume": 52.7022, "trades": 1, "taker_buy_quote": 52.7022}, {"ts": 1775496120000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 341.8, "quote_volume": 29.83914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496180000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3783.6, "quote_volume": 331.05396, "trades": 6, "taker_buy_quote": 324.98146}, {"ts": 1775496240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496300000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 4112.6, "quote_volume": 359.39788, "trades": 11, "taker_buy_quote": 49.9928}, {"ts": 1775496360000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 579.7, "quote_volume": 50.66578, "trades": 2, "taker_buy_quote": 27.7932}, {"ts": 1775496600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 858.9, "quote_volume": 74.98197, "trades": 1, "taker_buy_quote": 74.98197}, {"ts": 1775496660000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496720000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 139.7, "quote_volume": 12.16787, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496900000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4149.1, "quote_volume": 361.38661, "trades": 10, "taker_buy_quote": 24.98899}, {"ts": 1775496960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1231.1, "quote_volume": 107.1057, "trades": 4, "taker_buy_quote": 71.5314}, {"ts": 1775497020000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 586.5, "quote_volume": 50.96685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 244.7, "quote_volume": 21.26443, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 4269.7, "quote_volume": 371.40986, "trades": 23, "taker_buy_quote": 347.9565}, {"ts": 1775497200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497260000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 434.4, "quote_volume": 37.7928, "trades": 1, "taker_buy_quote": 37.7928}, {"ts": 1775497320000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 10707.8, "quote_volume": 931.5786, "trades": 65, "taker_buy_quote": 792.3786}, {"ts": 1775497380000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 251.1, "quote_volume": 21.8457, "trades": 1, "taker_buy_quote": 21.8457}, {"ts": 1775497620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 5079.8, "quote_volume": 442.28746, "trades": 28, "taker_buy_quote": 310.00353}, {"ts": 1775497740000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 15848.2, "quote_volume": 1377.20858, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775497800000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 168.2, "quote_volume": 14.61658, "trades": 1, "taker_buy_quote": 14.61658}, {"ts": 1775497860000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497980000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498040000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 270.3, "quote_volume": 23.5161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 55986.9, "quote_volume": 4859.92686, "trades": 80, "taker_buy_quote": 2158.56844}, {"ts": 1775498160000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 2132.3, "quote_volume": 185.53462, "trades": 4, "taker_buy_quote": 21.35692}, {"ts": 1775498220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 0.0871, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 13248.8, "quote_volume": 1154.81691, "trades": 52, "taker_buy_quote": 162.93046}, {"ts": 1775498460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5648.0, "quote_volume": 492.5056, "trades": 11, "taker_buy_quote": 479.13784}, {"ts": 1775498520000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 337.1, "quote_volume": 29.42883, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1348.3, "quote_volume": 117.84142, "trades": 9, "taker_buy_quote": 49.9928}, {"ts": 1775498640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 33686.3, "quote_volume": 2935.19943, "trades": 24, "taker_buy_quote": 24.9951}, {"ts": 1775498820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 89.5, "quote_volume": 7.7865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498880000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 16634.7, "quote_volume": 1446.28281, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775498940000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 20625.5, "quote_volume": 1793.59347, "trades": 13, "taker_buy_quote": 1444.37646}, {"ts": 1775499000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499060000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 244.7, "quote_volume": 21.2889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499120000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 28671.7, "quote_volume": 2489.05321, "trades": 22, "taker_buy_quote": 24.98972}, {"ts": 1775499180000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 299.0, "quote_volume": 25.9532, "trades": 2, "taker_buy_quote": 25.9532}, {"ts": 1775499360000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 11742.5, "quote_volume": 1019.57654, "trades": 42, "taker_buy_quote": 1019.57654}, {"ts": 1775499420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 425.0, "quote_volume": 36.89, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 10539.9, "quote_volume": 913.48946, "trades": 40, "taker_buy_quote": 45.06377}, {"ts": 1775499660000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1217.0, "quote_volume": 105.6356, "trades": 5, "taker_buy_quote": 105.6356}, {"ts": 1775499720000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 400.0, "quote_volume": 34.72, "trades": 3, "taker_buy_quote": 34.72}, {"ts": 1775499780000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 501.0, "quote_volume": 43.4868, "trades": 4, "taker_buy_quote": 43.4868}, {"ts": 1775499900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 2206.5, "quote_volume": 191.25283, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775500260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 211.6, "quote_volume": 18.36688, "trades": 1, "taker_buy_quote": 18.36688}, {"ts": 1775500380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1372.5, "quote_volume": 119.133, "trades": 1, "taker_buy_quote": 119.133}, {"ts": 1775500500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 12840.3, "quote_volume": 1114.53804, "trades": 5, "taker_buy_quote": 33.66104}, {"ts": 1775500560000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 9191.9, "quote_volume": 796.93773, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 379.7, "quote_volume": 32.90959, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 10825.9, "quote_volume": 937.52294, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 8327.2, "quote_volume": 721.13552, "trades": 42, "taker_buy_quote": 721.13552}, {"ts": 1775500800000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 4358.3, "quote_volume": 376.99295, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775500980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501160000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1117.2, "quote_volume": 96.74952, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775501400000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 4707.7, "quote_volume": 406.80482, "trades": 8, "taker_buy_quote": 27.507}, {"ts": 1775501460000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1527.4, "quote_volume": 132.1201, "trades": 14, "taker_buy_quote": 132.1201}, {"ts": 1775501520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 741.8, "quote_volume": 64.1657, "trades": 7, "taker_buy_quote": 64.1657}, {"ts": 1775501700000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 4147.0, "quote_volume": 358.30796, "trades": 21, "taker_buy_quote": 68.8367}, {"ts": 1775501760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 19835.0, "quote_volume": 1717.15339, "trades": 37, "taker_buy_quote": 1717.15339}, {"ts": 1775502000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2157.6, "quote_volume": 186.6324, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775502060000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502120000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 874.8, "quote_volume": 75.54149, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502180000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 436.1, "quote_volume": 37.63543, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 460.6, "quote_volume": 39.711, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2345.3, "quote_volume": 202.16486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 962.7, "quote_volume": 82.98474, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502480000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 387.8, "quote_volume": 33.42836, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775502540000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 965.0, "quote_volume": 83.233, "trades": 2, "taker_buy_quote": 43.15}, {"ts": 1775502600000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 983.1, "quote_volume": 84.85264, "trades": 3, "taker_buy_quote": 9.59904}, {"ts": 1775502660000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1755.0, "quote_volume": 151.4565, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775502720000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 537.8, "quote_volume": 46.35836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1032.2, "quote_volume": 88.97564, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502900000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 950.5, "quote_volume": 81.98639, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 532.3, "quote_volume": 45.93749, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 547.1, "quote_volume": 47.23787, "trades": 2, "taker_buy_quote": 10.00805}, {"ts": 1775503080000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503140000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 418.7, "quote_volume": 36.17568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503200000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1559.2, "quote_volume": 134.71488, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775503260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503320000, "open": 0.0863, "high": 0.0868, "low": 0.0862, "close": 0.0866, "volume": 27370.7, "quote_volume": 2369.22141, "trades": 20, "taker_buy_quote": 2274.02128}, {"ts": 1775503380000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 4126.6, "quote_volume": 357.12167, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 7285.6, "quote_volume": 630.55754, "trades": 19, "taker_buy_quote": 545.2248}, {"ts": 1775503500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 391.1, "quote_volume": 33.83015, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 21.9, "quote_volume": 1.89435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2129.2, "quote_volume": 183.96288, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 5511.2, "quote_volume": 475.33238, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 419.5, "quote_volume": 36.1609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 497.5, "quote_volume": 42.83475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 3358.3, "quote_volume": 289.14963, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1751.2, "quote_volume": 150.77832, "trades": 4, "taker_buy_quote": 150.77832}, {"ts": 1775503980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 137.3, "quote_volume": 11.82153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2913.0, "quote_volume": 250.8093, "trades": 11, "taker_buy_quote": 11.82153}, {"ts": 1775504220000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 9477.7, "quote_volume": 816.58924, "trades": 13, "taker_buy_quote": 236.619}, {"ts": 1775504340000, "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0862, "volume": 36530.4, "quote_volume": 3149.67106, "trades": 20, "taker_buy_quote": 514.20275}, {"ts": 1775504400000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504520000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1372.5, "quote_volume": 118.3095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 137.1, "quote_volume": 11.83173, "trades": 1, "taker_buy_quote": 11.83173}, {"ts": 1775504640000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 626.1, "quote_volume": 54.03243, "trades": 3, "taker_buy_quote": 9.62245}, {"ts": 1775504700000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1381.4, "quote_volume": 119.35296, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 330.8, "quote_volume": 28.58112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 325.3, "quote_volume": 28.13845, "trades": 1, "taker_buy_quote": 28.13845}, {"ts": 1775505240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 12870.8, "quote_volume": 1113.3242, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775505540000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1985.1, "quote_volume": 171.71115, "trades": 15, "taker_buy_quote": 171.71115}, {"ts": 1775505660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 690.1, "quote_volume": 59.69365, "trades": 1, "taker_buy_quote": 59.69365}, {"ts": 1775505840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 82.2, "quote_volume": 7.10208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2000.0, "quote_volume": 172.71723, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775505960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506020000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506080000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506140000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506200000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3135.2, "quote_volume": 270.56776, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 7026.3, "quote_volume": 606.4136, "trades": 28, "taker_buy_quote": 476.9636}, {"ts": 1775506440000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506560000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506620000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506680000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2537.1, "quote_volume": 219.20544, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506800000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 115.1, "quote_volume": 9.94464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 741.8, "quote_volume": 64.09152, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775507100000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507160000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0869, "volume": 64777.5, "quote_volume": 5615.10891, "trades": 54, "taker_buy_quote": 4972.43987}, {"ts": 1775507460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 4312.3, "quote_volume": 374.99453, "trades": 6, "taker_buy_quote": 374.99453}, {"ts": 1775507580000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 16493.8, "quote_volume": 1434.26825, "trades": 13, "taker_buy_quote": 1424.33885}, {"ts": 1775507640000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1444.9, "quote_volume": 125.67353, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 6093.4, "quote_volume": 529.81087, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508360000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 3468.0, "quote_volume": 301.073, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775508540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 312.9, "quote_volume": 27.2223, "trades": 1, "taker_buy_quote": 27.2223}, {"ts": 1775508660000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 1609.3, "quote_volume": 139.73118, "trades": 3, "taker_buy_quote": 38.18386}, {"ts": 1775508720000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 10524.7, "quote_volume": 917.57419, "trades": 7, "taker_buy_quote": 529.91787}, {"ts": 1775508780000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 355.0, "quote_volume": 30.956, "trades": 1, "taker_buy_quote": 30.956}, {"ts": 1775508840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 322.8, "quote_volume": 28.11588, "trades": 1, "taker_buy_quote": 28.11588}, {"ts": 1775509020000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 4307.6, "quote_volume": 374.7612, "trades": 3, "taker_buy_quote": 374.7612}, {"ts": 1775509080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 409.8, "quote_volume": 35.69358, "trades": 2, "taker_buy_quote": 35.69358}, {"ts": 1775509200000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 2089.1, "quote_volume": 181.45933, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 533.2, "quote_volume": 46.28176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509440000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 29295.8, "quote_volume": 2548.62773, "trades": 13, "taker_buy_quote": 1709.16233}, {"ts": 1775509500000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 821.6, "quote_volume": 71.51095, "trades": 2, "taker_buy_quote": 27.65425}, {"ts": 1775509560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 413.8, "quote_volume": 36.0006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 481.6, "quote_volume": 41.85104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 452.2, "quote_volume": 39.29618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509740000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 6394.4, "quote_volume": 556.89569, "trades": 7, "taker_buy_quote": 518.43299}, {"ts": 1775509800000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 499.4, "quote_volume": 43.39786, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509860000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 488.3, "quote_volume": 42.43327, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2083.7, "quote_volume": 181.2819, "trades": 10, "taker_buy_quote": 36.8358}, {"ts": 1775509980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510040000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0871, "volume": 33090.6, "quote_volume": 2882.41795, "trades": 21, "taker_buy_quote": 2258.44414}, {"ts": 1775510100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 0.0873, "high": 0.0879, "low": 0.0872, "close": 0.0879, "volume": 75116.7, "quote_volume": 6577.35091, "trades": 74, "taker_buy_quote": 4218.04518}, {"ts": 1775510220000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 19280.8, "quote_volume": 1695.34127, "trades": 25, "taker_buy_quote": 133.00062}, {"ts": 1775510280000, "open": 0.0877, "high": 0.0878, "low": 0.0873, "close": 0.0873, "volume": 59024.2, "quote_volume": 5168.83594, "trades": 82, "taker_buy_quote": 57.17245}, {"ts": 1775510340000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 17187.5, "quote_volume": 1501.8621, "trades": 39, "taker_buy_quote": 1222.93576}, {"ts": 1775510400000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 20262.5, "quote_volume": 1776.193, "trades": 45, "taker_buy_quote": 1626.34823}, {"ts": 1775510460000, "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.0877, "volume": 62157.3, "quote_volume": 5465.80799, "trades": 23, "taker_buy_quote": 2013.61523}, {"ts": 1775510520000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 1137.7, "quote_volume": 99.72488, "trades": 4, "taker_buy_quote": 10.83452}, {"ts": 1775510580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1828.3, "quote_volume": 160.15908, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1648.9, "quote_volume": 144.60853, "trades": 11, "taker_buy_quote": 11.89212}, {"ts": 1775510700000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5894.9, "quote_volume": 516.75151, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775510760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 689.0, "quote_volume": 60.4253, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 922.6, "quote_volume": 81.0045, "trades": 6, "taker_buy_quote": 34.6989}, {"ts": 1775510880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 4832.5, "quote_volume": 424.2935, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0881, "volume": 7325.1, "quote_volume": 644.35423, "trades": 17, "taker_buy_quote": 506.9371}, {"ts": 1775511000000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 2449.0, "quote_volume": 215.33047, "trades": 5, "taker_buy_quote": 174.99485}, {"ts": 1775511060000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 4276.3, "quote_volume": 375.64368, "trades": 12, "taker_buy_quote": 74.40926}, {"ts": 1775511120000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 80393.1, "quote_volume": 7082.40616, "trades": 11, "taker_buy_quote": 1928.09952}, {"ts": 1775511180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2391.7, "quote_volume": 209.80473, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 427.2, "quote_volume": 37.48076, "trades": 2, "taker_buy_quote": 6.73314}, {"ts": 1775511360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 90.4, "quote_volume": 7.92808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775511480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 109.3, "quote_volume": 9.57468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1416.0, "quote_volume": 123.9, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775511600000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1097.0, "quote_volume": 96.10429, "trades": 6, "taker_buy_quote": 49.99165}, {"ts": 1775511660000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 6761.4, "quote_volume": 592.58081, "trades": 13, "taker_buy_quote": 92.06791}, {"ts": 1775511720000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511900000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4974.2, "quote_volume": 438.22702, "trades": 5, "taker_buy_quote": 345.99513}, {"ts": 1775512080000, "open": 0.0882, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 9816.8, "quote_volume": 866.77777, "trades": 10, "taker_buy_quote": 727.92958}, {"ts": 1775512140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 7165.0, "quote_volume": 631.375, "trades": 6, "taker_buy_quote": 10.89622}, {"ts": 1775512320000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512380000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 73.4, "quote_volume": 6.48122, "trades": 1, "taker_buy_quote": 6.48122}, {"ts": 1775512440000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1131.1, "quote_volume": 99.87613, "trades": 2, "taker_buy_quote": 99.87613}, {"ts": 1775512500000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2101.5, "quote_volume": 186.13641, "trades": 8, "taker_buy_quote": 99.99063}, {"ts": 1775512560000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 7075.4, "quote_volume": 628.20098, "trades": 10, "taker_buy_quote": 628.20098}, {"ts": 1775512620000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 18136.7, "quote_volume": 1610.14685, "trades": 12, "taker_buy_quote": 1262.34528}, {"ts": 1775512680000, "open": 0.0889, "high": 0.0889, "low": 0.0882, "close": 0.0882, "volume": 12503.4, "quote_volume": 1106.63997, "trades": 12, "taker_buy_quote": 167.74198}, {"ts": 1775512740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1035.6, "quote_volume": 91.23636, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 14395.2, "quote_volume": 1271.24976, "trades": 16, "taker_buy_quote": 1251.236}, {"ts": 1775512860000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 113.0, "quote_volume": 10.0005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 1166.4, "quote_volume": 103.24234, "trades": 4, "taker_buy_quote": 58.73294}, {"ts": 1775512980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1069.0, "quote_volume": 94.4996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513040000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 452.5, "quote_volume": 39.9105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 9362.4, "quote_volume": 829.23087, "trades": 7, "taker_buy_quote": 735.823}, {"ts": 1775513160000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 15063.3, "quote_volume": 1327.0386, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775513220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 738.3, "quote_volume": 65.11806, "trades": 4, "taker_buy_quote": 65.11806}, {"ts": 1775513280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 535.0, "quote_volume": 47.187, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513340000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 542.6, "quote_volume": 47.81439, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 812.8, "quote_volume": 71.77024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 916.1, "quote_volume": 81.07518, "trades": 3, "taker_buy_quote": 45.72402}, {"ts": 1775513520000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 673.4, "quote_volume": 59.49386, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513640000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 423.7, "quote_volume": 37.32797, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 372.5, "quote_volume": 32.89175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513760000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 2243.2, "quote_volume": 198.08951, "trades": 9, "taker_buy_quote": 13.2158}, {"ts": 1775513820000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 525.1, "quote_volume": 46.41884, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775513880000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 425.5, "quote_volume": 37.6142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513940000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1282.5, "quote_volume": 113.50125, "trades": 2, "taker_buy_quote": 113.50125}, {"ts": 1775514000000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 1471.2, "quote_volume": 130.1376, "trades": 7, "taker_buy_quote": 73.9152}, {"ts": 1775514060000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 1002.2, "quote_volume": 88.65502, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 824.7, "quote_volume": 72.94441, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 5156.6, "quote_volume": 457.79866, "trades": 33, "taker_buy_quote": 363.7692}, {"ts": 1775514360000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3748.1, "quote_volume": 333.54342, "trades": 4, "taker_buy_quote": 333.54342}, {"ts": 1775514420000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 1400.2, "quote_volume": 124.45569, "trades": 10, "taker_buy_quote": 14.1955}, {"ts": 1775514480000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 5747.5, "quote_volume": 511.53885, "trades": 15, "taker_buy_quote": 478.52875}, {"ts": 1775514540000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 470.0, "quote_volume": 41.783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 0.0888, "high": 0.0888, "low": 0.0882, "close": 0.0886, "volume": 31268.9, "quote_volume": 2765.08409, "trades": 28, "taker_buy_quote": 1757.0327}, {"ts": 1775514720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 113.1, "quote_volume": 9.99804, "trades": 1, "taker_buy_quote": 9.99804}, {"ts": 1775514780000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4624.4, "quote_volume": 409.2594, "trades": 31, "taker_buy_quote": 409.2594}, {"ts": 1775514840000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 10.8, "quote_volume": 0.9558, "trades": 1, "taker_buy_quote": 0.9558}, {"ts": 1775514900000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1221.5, "quote_volume": 107.9806, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 84.0, "quote_volume": 7.4172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1816.5, "quote_volume": 160.2153, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 6818.0, "quote_volume": 601.3476, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1118.6, "quote_volume": 98.77238, "trades": 1, "taker_buy_quote": 98.77238}, {"ts": 1775515320000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515380000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 244.1, "quote_volume": 21.57844, "trades": 1, "taker_buy_quote": 21.57844}, {"ts": 1775515440000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515560000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515680000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1395.9, "quote_volume": 122.97879, "trades": 2, "taker_buy_quote": 9.99054}, {"ts": 1775515740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515860000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515920000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1321.9, "quote_volume": 116.45939, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775515980000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 37752.6, "quote_volume": 3322.79435, "trades": 40, "taker_buy_quote": 498.24955}, {"ts": 1775516040000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1481.0, "quote_volume": 130.50217, "trades": 3, "taker_buy_quote": 22.99374}, {"ts": 1775516100000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1071.9, "quote_volume": 94.74362, "trades": 3, "taker_buy_quote": 94.74362}, {"ts": 1775516160000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516220000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516280000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 57908.9, "quote_volume": 5098.87543, "trades": 75, "taker_buy_quote": 2548.05463}, {"ts": 1775516340000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516400000, "open": 0.088, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 20362.4, "quote_volume": 1797.82603, "trades": 89, "taker_buy_quote": 1790.63643}, {"ts": 1775516460000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 1617.5, "quote_volume": 142.80531, "trades": 4, "taker_buy_quote": 5.99352}, {"ts": 1775516520000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1644.7, "quote_volume": 144.7821, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775516580000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 1389.8, "quote_volume": 122.54747, "trades": 9, "taker_buy_quote": 10.00439}, {"ts": 1775516640000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 7753.6, "quote_volume": 683.77828, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775516700000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 1687.8, "quote_volume": 148.8439, "trades": 9, "taker_buy_quote": 19.99995}, {"ts": 1775516760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 22240.6, "quote_volume": 1957.1728, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775516820000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2040.9, "quote_volume": 179.5992, "trades": 15, "taker_buy_quote": 145.8952}, {"ts": 1775516880000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1762.0, "quote_volume": 155.056, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775516940000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 6080.1, "quote_volume": 535.73906, "trades": 37, "taker_buy_quote": 535.73906}, {"ts": 1775517000000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 882.9, "quote_volume": 77.96656, "trades": 3, "taker_buy_quote": 5.73716}, {"ts": 1775517060000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 11947.2, "quote_volume": 1060.53231, "trades": 31, "taker_buy_quote": 918.11761}, {"ts": 1775517120000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 558.0, "quote_volume": 49.4946, "trades": 1, "taker_buy_quote": 49.4946}, {"ts": 1775517180000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 3332.0, "quote_volume": 295.33274, "trades": 18, "taker_buy_quote": 199.90319}, {"ts": 1775517240000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 1488.2, "quote_volume": 131.61022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 0.0883, "high": 0.0883, "low": 0.0877, "close": 0.0878, "volume": 20700.5, "quote_volume": 1819.06117, "trades": 21, "taker_buy_quote": 779.11513}, {"ts": 1775517360000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 3226.1, "quote_volume": 283.24386, "trades": 12, "taker_buy_quote": 174.66932}, {"ts": 1775517420000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 19209.0, "quote_volume": 1690.12487, "trades": 76, "taker_buy_quote": 1598.22718}, {"ts": 1775517480000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 34745.4, "quote_volume": 3066.19706, "trades": 36, "taker_buy_quote": 2728.8357}, {"ts": 1775517540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 440.5, "quote_volume": 38.8521, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 113.3, "quote_volume": 10.00439, "trades": 1, "taker_buy_quote": 10.00439}, {"ts": 1775517660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 9343.1, "quote_volume": 824.06142, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775517720000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 913.5, "quote_volume": 80.388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775517780000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517840000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 1255.0, "quote_volume": 110.47054, "trades": 3, "taker_buy_quote": 68.73562}, {"ts": 1775517900000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 460.3, "quote_volume": 40.5064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 6244.5, "quote_volume": 549.03479, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 0.0878, "high": 0.0878, "low": 0.0871, "close": 0.0876, "volume": 135644.7, "quote_volume": 11867.83908, "trades": 180, "taker_buy_quote": 8685.32709}, {"ts": 1775518080000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 970.4, "quote_volume": 84.75634, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775518140000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 13825.6, "quote_volume": 1208.30615, "trades": 3, "taker_buy_quote": 9.46542}, {"ts": 1775518200000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 2289.0, "quote_volume": 199.8308, "trades": 4, "taker_buy_quote": 120.23074}, {"ts": 1775518260000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 8801.3, "quote_volume": 767.83383, "trades": 5, "taker_buy_quote": 59.52625}, {"ts": 1775518320000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 20962.8, "quote_volume": 1825.5113, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775518380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 18820.6, "quote_volume": 1639.27426, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775518440000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518500000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 11676.2, "quote_volume": 1018.9715, "trades": 62, "taker_buy_quote": 1018.9715}, {"ts": 1775518560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518620000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 5425.7, "quote_volume": 474.20618, "trades": 36, "taker_buy_quote": 474.20618}, {"ts": 1775518680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 80.3, "quote_volume": 7.01822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518740000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518800000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 19521.6, "quote_volume": 1706.46173, "trades": 60, "taker_buy_quote": 53.2266}, {"ts": 1775518860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 13181.9, "quote_volume": 1153.41625, "trades": 2, "taker_buy_quote": 1153.41625}, {"ts": 1775518920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518980000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519160000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 270.9, "quote_volume": 23.70375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519520000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 812.9, "quote_volume": 71.12875, "trades": 1, "taker_buy_quote": 71.12875}, {"ts": 1775519580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519760000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 274.6, "quote_volume": 24.0275, "trades": 2, "taker_buy_quote": 24.0275}, {"ts": 1775519820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1664.9, "quote_volume": 145.67875, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775519880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520000000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520240000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 5393.7, "quote_volume": 470.87001, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775520300000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520360000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520420000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 10571.0, "quote_volume": 920.70202, "trades": 38, "taker_buy_quote": 872.20822}, {"ts": 1775520480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520540000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0868, "volume": 139166.6, "quote_volume": 12059.88526, "trades": 152, "taker_buy_quote": 3511.83655}, {"ts": 1775520600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 13711.5, "quote_volume": 1192.9005, "trades": 2, "taker_buy_quote": 79.3005}, {"ts": 1775520660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520720000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 9195.3, "quote_volume": 802.63137, "trades": 7, "taker_buy_quote": 766.73361}, {"ts": 1775520780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520840000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520900000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 11578.1, "quote_volume": 1010.37865, "trades": 67, "taker_buy_quote": 670.75209}, {"ts": 1775520960000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 17265.9, "quote_volume": 1516.17896, "trades": 34, "taker_buy_quote": 820.51819}, {"ts": 1775521020000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 227.7, "quote_volume": 19.99206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 14068.8, "quote_volume": 1233.83376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775521140000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 16365.6, "quote_volume": 1426.08116, "trades": 50, "taker_buy_quote": 162.88059}, {"ts": 1775521200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521260000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 29650.6, "quote_volume": 2581.96731, "trades": 97, "taker_buy_quote": 1787.06915}, {"ts": 1775521320000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 10128.2, "quote_volume": 883.03196, "trades": 57, "taker_buy_quote": 733.70772}, {"ts": 1775521380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3231.0, "quote_volume": 281.7432, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775521440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2290.4, "quote_volume": 199.95192, "trades": 2, "taker_buy_quote": 199.95192}, {"ts": 1775521560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521920000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521980000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522040000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522100000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522160000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 1249.0, "quote_volume": 108.08986, "trades": 3, "taker_buy_quote": 22.26456}, {"ts": 1775522280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 260.6, "quote_volume": 22.5419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522400000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 85111.0, "quote_volume": 7342.67734, "trades": 72, "taker_buy_quote": 2325.36101}, {"ts": 1775522460000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 383.9, "quote_volume": 33.11027, "trades": 2, "taker_buy_quote": 15.61167}, {"ts": 1775522520000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 22420.4, "quote_volume": 1938.03968, "trades": 82, "taker_buy_quote": 1884.24889}, {"ts": 1775522580000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 7541.1, "quote_volume": 651.55104, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775522640000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522700000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 235.8, "quote_volume": 20.32596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522820000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522880000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522940000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523000000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 363.6, "quote_volume": 31.24697, "trades": 3, "taker_buy_quote": 11.8078}, {"ts": 1775523060000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523120000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523180000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 1688.3, "quote_volume": 145.20716, "trades": 10, "taker_buy_quote": 111.83056}, {"ts": 1775523240000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523300000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 357.4, "quote_volume": 30.70066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 607.5, "quote_volume": 52.18425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523420000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523480000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1419.8, "quote_volume": 121.96082, "trades": 2, "taker_buy_quote": 121.96082}, {"ts": 1775523540000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 8008.4, "quote_volume": 690.22268, "trades": 47, "taker_buy_quote": 690.22268}, {"ts": 1775523600000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 274.6, "quote_volume": 23.67052, "trades": 2, "taker_buy_quote": 23.67052}, {"ts": 1775523660000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 116.0, "quote_volume": 10.0108, "trades": 1, "taker_buy_quote": 10.0108}, {"ts": 1775523720000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 339.6, "quote_volume": 29.2056, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775523780000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 137.3, "quote_volume": 11.84899, "trades": 1, "taker_buy_quote": 11.84899}, {"ts": 1775523840000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 190.1, "quote_volume": 16.40563, "trades": 2, "taker_buy_quote": 16.40563}, {"ts": 1775523900000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523960000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 311.8, "quote_volume": 26.84598, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524020000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 491.1, "quote_volume": 42.2346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524080000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 440.1, "quote_volume": 37.8486, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775524140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 473.0, "quote_volume": 40.6307, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775524200000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 12675.3, "quote_volume": 1090.0758, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775524260000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524320000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 9679.0, "quote_volume": 831.64054, "trades": 55, "taker_buy_quote": 800.35786}, {"ts": 1775524380000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524440000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524500000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 13354.6, "quote_volume": 1150.45575, "trades": 69, "taker_buy_quote": 0.0}, {"ts": 1775524560000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 137.3, "quote_volume": 11.83526, "trades": 1, "taker_buy_quote": 11.83526}, {"ts": 1775524620000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524680000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 116.0, "quote_volume": 9.9992, "trades": 1, "taker_buy_quote": 9.9992}, {"ts": 1775524740000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524920000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524980000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525100000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 498.3, "quote_volume": 42.82139, "trades": 2, "taker_buy_quote": 14.9812}, {"ts": 1775525160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 507.7, "quote_volume": 43.61143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525220000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525280000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 5256.7, "quote_volume": 450.59027, "trades": 9, "taker_buy_quote": 20.65206}, {"ts": 1775525340000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525460000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525520000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 457.9, "quote_volume": 39.15045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525580000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 3317.9, "quote_volume": 283.68045, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 169.8, "quote_volume": 14.5179, "trades": 1, "taker_buy_quote": 14.5179}, {"ts": 1775525700000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5683.0, "quote_volume": 485.3282, "trades": 31, "taker_buy_quote": 120.65312}, {"ts": 1775525760000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 7913.9, "quote_volume": 674.61679, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775525820000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 31058.9, "quote_volume": 2651.1893, "trades": 70, "taker_buy_quote": 2615.9591}, {"ts": 1775525880000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 2744.0, "quote_volume": 233.83416, "trades": 3, "taker_buy_quote": 195.14208}, {"ts": 1775525940000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1826.8, "quote_volume": 155.46068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4782.1, "quote_volume": 406.95671, "trades": 24, "taker_buy_quote": 406.95671}, {"ts": 1775526120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 238427.6, "quote_volume": 20206.26997, "trades": 126, "taker_buy_quote": 1485.07602}, {"ts": 1775526360000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526420000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 54841.5, "quote_volume": 4666.66671, "trades": 75, "taker_buy_quote": 4122.42871}, {"ts": 1775526480000, "open": 0.0854, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 28498.3, "quote_volume": 2431.74191, "trades": 52, "taker_buy_quote": 802.97021}, {"ts": 1775526540000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 5705.4, "quote_volume": 486.75398, "trades": 10, "taker_buy_quote": 452.57174}, {"ts": 1775526600000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 5950.7, "quote_volume": 507.45732, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775526660000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 2658.0, "quote_volume": 226.4297, "trades": 3, "taker_buy_quote": 199.2828}, {"ts": 1775526720000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526780000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 7642.0, "quote_volume": 650.09411, "trades": 21, "taker_buy_quote": 219.08144}, {"ts": 1775526840000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 137.3, "quote_volume": 11.6705, "trades": 1, "taker_buy_quote": 11.6705}, {"ts": 1775526900000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 11394.2, "quote_volume": 970.37488, "trades": 9, "taker_buy_quote": 970.37488}, {"ts": 1775526960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527020000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527080000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 27823.6, "quote_volume": 2379.30279, "trades": 74, "taker_buy_quote": 1624.15585}, {"ts": 1775527140000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 140.1, "quote_volume": 11.97855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527200000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 5944.4, "quote_volume": 508.70404, "trades": 11, "taker_buy_quote": 391.91104}, {"ts": 1775527260000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 5967.1, "quote_volume": 510.16149, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775527320000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 9579.9, "quote_volume": 819.08145, "trades": 52, "taker_buy_quote": 769.20075}, {"ts": 1775527380000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 7393.2, "quote_volume": 632.1186, "trades": 4, "taker_buy_quote": 632.1186}, {"ts": 1775527440000, "open": 0.0856, "high": 0.0861, "low": 0.0855, "close": 0.0859, "volume": 40676.0, "quote_volume": 3491.30606, "trades": 108, "taker_buy_quote": 2567.48525}, {"ts": 1775527500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2592.0, "quote_volume": 222.6528, "trades": 2, "taker_buy_quote": 222.6528}, {"ts": 1775527560000, "open": 0.086, "high": 0.0867, "low": 0.086, "close": 0.0865, "volume": 49329.9, "quote_volume": 4260.11326, "trades": 60, "taker_buy_quote": 3311.49225}, {"ts": 1775527620000, "open": 0.0866, "high": 0.0874, "low": 0.0865, "close": 0.0873, "volume": 170687.9, "quote_volume": 14885.23318, "trades": 138, "taker_buy_quote": 10897.81545}, {"ts": 1775527680000, "open": 0.0871, "high": 0.0872, "low": 0.0863, "close": 0.0866, "volume": 46582.8, "quote_volume": 4037.94466, "trades": 40, "taker_buy_quote": 1098.77243}, {"ts": 1775527740000, "open": 0.0867, "high": 0.0868, "low": 0.0862, "close": 0.0862, "volume": 39638.4, "quote_volume": 3432.3369, "trades": 85, "taker_buy_quote": 754.07848}, {"ts": 1775527800000, "open": 0.0863, "high": 0.0864, "low": 0.0848, "close": 0.086, "volume": 320184.6, "quote_volume": 27434.03078, "trades": 379, "taker_buy_quote": 14091.5795}, {"ts": 1775527860000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 52361.5, "quote_volume": 4503.45159, "trades": 67, "taker_buy_quote": 1117.74259}, {"ts": 1775527920000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 16077.0, "quote_volume": 1382.3918, "trades": 63, "taker_buy_quote": 771.5662}, {"ts": 1775527980000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 879.7, "quote_volume": 75.5195, "trades": 5, "taker_buy_quote": 35.42516}, {"ts": 1775528040000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 18863.7, "quote_volume": 1624.07111, "trades": 7, "taker_buy_quote": 681.11252}, {"ts": 1775528100000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 432.1, "quote_volume": 37.07418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775528160000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 203.7, "quote_volume": 17.45709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775528220000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 9089.9, "quote_volume": 776.9359, "trades": 19, "taker_buy_quote": 184.24395}, {"ts": 1775528280000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 1604.1, "quote_volume": 137.29063, "trades": 3, "taker_buy_quote": 119.90848}, {"ts": 1775528340000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528400000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528460000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 2354.4, "quote_volume": 201.75835, "trades": 3, "taker_buy_quote": 201.75835}, {"ts": 1775528520000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1825.9, "quote_volume": 156.47963, "trades": 11, "taker_buy_quote": 107.51065}, {"ts": 1775528580000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2030.8, "quote_volume": 174.03956, "trades": 13, "taker_buy_quote": 174.03956}, {"ts": 1775528700000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1282.5, "quote_volume": 109.91025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775528760000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 137.3, "quote_volume": 11.76661, "trades": 1, "taker_buy_quote": 11.76661}, {"ts": 1775528880000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528940000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 11008.5, "quote_volume": 944.77376, "trades": 38, "taker_buy_quote": 944.77376}, {"ts": 1775529000000, "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.086, "volume": 74588.7, "quote_volume": 6429.24262, "trades": 137, "taker_buy_quote": 3246.35369}, {"ts": 1775529060000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 7787.5, "quote_volume": 669.5486, "trades": 31, "taker_buy_quote": 166.6078}, {"ts": 1775529180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 5882.4, "quote_volume": 505.29816, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775529240000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529300000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 176.5, "quote_volume": 15.12605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529360000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529420000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 13692.1, "quote_volume": 1173.02003, "trades": 13, "taker_buy_quote": 435.8893}, {"ts": 1775529480000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 9105.1, "quote_volume": 781.1874, "trades": 58, "taker_buy_quote": 705.45618}, {"ts": 1775529540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1184.8, "quote_volume": 101.65584, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775529600000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 2769.2, "quote_volume": 237.69543, "trades": 7, "taker_buy_quote": 110.16675}, {"ts": 1775529660000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 5485.0, "quote_volume": 470.0645, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 324.7, "quote_volume": 27.79432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529780000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 6631.7, "quote_volume": 567.86159, "trades": 27, "taker_buy_quote": 567.86159}, {"ts": 1775529840000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529900000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 17798.8, "quote_volume": 1524.80159, "trades": 70, "taker_buy_quote": 1474.76993}, {"ts": 1775529960000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530020000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 8015.4, "quote_volume": 684.97534, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775530140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.085, "volume": 30407.6, "quote_volume": 2589.11214, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "open": 0.0851, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 41444.4, "quote_volume": 3526.06143, "trades": 101, "taker_buy_quote": 1719.1028}, {"ts": 1775530320000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 12163.5, "quote_volume": 1036.62229, "trades": 33, "taker_buy_quote": 577.96109}, {"ts": 1775530380000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 9306.7, "quote_volume": 791.89802, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775530440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 3451.5, "quote_volume": 293.03235, "trades": 24, "taker_buy_quote": 293.03235}, {"ts": 1775530620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3245.8, "quote_volume": 275.893, "trades": 13, "taker_buy_quote": 275.893}, {"ts": 1775530680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2056.2, "quote_volume": 174.777, "trades": 2, "taker_buy_quote": 65.7645}, {"ts": 1775530800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530860000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 15528.6, "quote_volume": 1322.78912, "trades": 4, "taker_buy_quote": 421.41572}, {"ts": 1775530920000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530980000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 624.0, "quote_volume": 53.1648, "trades": 2, "taker_buy_quote": 53.1648}, {"ts": 1775531040000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 3616.3, "quote_volume": 307.74713, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775531100000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 8625.9, "quote_volume": 732.70771, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775531160000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 175.3, "quote_volume": 14.93556, "trades": 1, "taker_buy_quote": 14.93556}, {"ts": 1775531220000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 76.0, "quote_volume": 6.4752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 771.1, "quote_volume": 65.74669, "trades": 3, "taker_buy_quote": 41.77141}, {"ts": 1775531400000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1686.2, "quote_volume": 144.00148, "trades": 4, "taker_buy_quote": 110.4222}, {"ts": 1775531460000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 9876.3, "quote_volume": 842.41797, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 994.4, "quote_volume": 84.79347, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 353.3, "quote_volume": 30.06583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531700000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1015.2, "quote_volume": 86.39352, "trades": 3, "taker_buy_quote": 15.46267}, {"ts": 1775531760000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1531.4, "quote_volume": 130.32214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775531820000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 705.9, "quote_volume": 60.07209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 5047.8, "quote_volume": 431.1359, "trades": 7, "taker_buy_quote": 385.154}, {"ts": 1775531940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 705.9, "quote_volume": 60.42504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 12331.8, "quote_volume": 1057.31121, "trades": 8, "taker_buy_quote": 1057.31121}, {"ts": 1775532060000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532180000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532300000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1928.4, "quote_volume": 165.38613, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 5000.3, "quote_volume": 428.52571, "trades": 4, "taker_buy_quote": 428.52571}, {"ts": 1775532420000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 981.6, "quote_volume": 84.22128, "trades": 6, "taker_buy_quote": 84.22128}, {"ts": 1775532540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1497.8, "quote_volume": 128.66102, "trades": 1, "taker_buy_quote": 128.66102}, {"ts": 1775532780000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 13009.5, "quote_volume": 1119.74152, "trades": 31, "taker_buy_quote": 1119.74152}, {"ts": 1775532840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 278.2, "quote_volume": 23.89738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532900000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 14217.3, "quote_volume": 1224.35361, "trades": 58, "taker_buy_quote": 1119.52821}, {"ts": 1775532960000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 18251.3, "quote_volume": 1575.116, "trades": 32, "taker_buy_quote": 1575.116}, {"ts": 1775533020000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3780.0, "quote_volume": 326.63602, "trades": 10, "taker_buy_quote": 326.63602}, {"ts": 1775533140000, "open": 0.0864, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 33331.0, "quote_volume": 2877.91614, "trades": 92, "taker_buy_quote": 611.7126}, {"ts": 1775533200000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 115.7, "quote_volume": 9.98491, "trades": 1, "taker_buy_quote": 9.98491}, {"ts": 1775533260000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 7801.5, "quote_volume": 674.30439, "trades": 16, "taker_buy_quote": 674.30439}, {"ts": 1775533320000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1232.5, "quote_volume": 106.7345, "trades": 2, "taker_buy_quote": 106.7345}, {"ts": 1775533380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 705.9, "quote_volume": 60.98976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 378.9, "quote_volume": 32.69907, "trades": 3, "taker_buy_quote": 32.69907}, {"ts": 1775533500000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533560000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 14811.7, "quote_volume": 1274.65842, "trades": 62, "taker_buy_quote": 1274.65842}, {"ts": 1775533800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 705.9, "quote_volume": 60.7074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1710.2, "quote_volume": 146.90618, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534220000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534280000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 1812.6, "quote_volume": 155.736, "trades": 11, "taker_buy_quote": 155.736}, {"ts": 1775534580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534700000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534760000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534820000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1624.2, "quote_volume": 139.26453, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775534880000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1282.5, "quote_volume": 110.0385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535300000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535360000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 4758.3, "quote_volume": 408.32438, "trades": 32, "taker_buy_quote": 408.32438}, {"ts": 1775535420000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1282.5, "quote_volume": 110.16675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535600000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 12944.8, "quote_volume": 1112.63917, "trades": 77, "taker_buy_quote": 834.45007}, {"ts": 1775535660000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 124.6, "quote_volume": 10.72806, "trades": 1, "taker_buy_quote": 10.72806}, {"ts": 1775535720000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535780000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535840000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 19923.2, "quote_volume": 1715.85057, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775536020000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536080000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536200000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536260000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1139.6, "quote_volume": 98.11956, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1576.2, "quote_volume": 135.5532, "trades": 3, "taker_buy_quote": 135.5532}, {"ts": 1775536380000, "open": 0.0859, "high": 0.0859, "low": 0.0854, "close": 0.0854, "volume": 127368.9, "quote_volume": 10913.30305, "trades": 101, "taker_buy_quote": 109.90168}, {"ts": 1775536440000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 35773.7, "quote_volume": 3059.3764, "trades": 22, "taker_buy_quote": 2994.42312}, {"ts": 1775536500000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1324.3, "quote_volume": 113.49251, "trades": 9, "taker_buy_quote": 113.49251}, {"ts": 1775536560000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 102.0, "quote_volume": 8.7516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536740000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 6198.5, "quote_volume": 533.071, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537040000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 0.0859, "high": 0.0859, "low": 0.0853, "close": 0.0854, "volume": 95653.1, "quote_volume": 8194.67764, "trades": 67, "taker_buy_quote": 444.34058}, {"ts": 1775537160000, "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 31519.1, "quote_volume": 2690.82266, "trades": 99, "taker_buy_quote": 549.48417}, {"ts": 1775537220000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 13548.3, "quote_volume": 1158.37965, "trades": 4, "taker_buy_quote": 1158.37965}, {"ts": 1775537280000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537340000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 3168.0, "quote_volume": 270.864, "trades": 23, "taker_buy_quote": 81.62685}, {"ts": 1775537400000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 23627.5, "quote_volume": 2020.15125, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775537580000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 18028.5, "quote_volume": 1540.20188, "trades": 57, "taker_buy_quote": 1540.20188}, {"ts": 1775537700000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 7948.4, "quote_volume": 679.5882, "trades": 7, "taker_buy_quote": 679.5882}, {"ts": 1775537940000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 6353.0, "quote_volume": 541.9109, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775538000000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538060000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 3278.2, "quote_volume": 279.57611, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775538120000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2831.5, "quote_volume": 241.52695, "trades": 16, "taker_buy_quote": 241.52695}, {"ts": 1775538180000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 5307.7, "quote_volume": 452.21604, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 305.1, "quote_volume": 26.02503, "trades": 2, "taker_buy_quote": 11.07194}, {"ts": 1775538300000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 129.8, "quote_volume": 11.07194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1395.5, "quote_volume": 119.03615, "trades": 11, "taker_buy_quote": 30.59711}, {"ts": 1775538480000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2324.1, "quote_volume": 198.01332, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775538540000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538660000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 5219.4, "quote_volume": 444.25007, "trades": 4, "taker_buy_quote": 67.41876}, {"ts": 1775538720000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 6014.3, "quote_volume": 511.81693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538960000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539020000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 338.5, "quote_volume": 28.73865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2875.4, "quote_volume": 244.12146, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775539260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 247.4, "quote_volume": 21.00426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539440000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 493.7, "quote_volume": 41.9645, "trades": 1, "taker_buy_quote": 41.9645}, {"ts": 1775539680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2404.5, "quote_volume": 204.3825, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775539920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 354.9, "quote_volume": 30.1665, "trades": 1, "taker_buy_quote": 30.1665}, {"ts": 1775539980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 129.8, "quote_volume": 11.033, "trades": 1, "taker_buy_quote": 11.033}, {"ts": 1775540040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540160000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 329.1, "quote_volume": 27.9735, "trades": 2, "taker_buy_quote": 16.4475}, {"ts": 1775540220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540580000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 15217.2, "quote_volume": 1288.91782, "trades": 59, "taker_buy_quote": 48.89288}, {"ts": 1775540880000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1068.0, "quote_volume": 90.3528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2085.1, "quote_volume": 176.81648, "trades": 2, "taker_buy_quote": 176.81648}, {"ts": 1775541000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 158.8, "quote_volume": 13.45036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 2462.7, "quote_volume": 208.53334, "trades": 17, "taker_buy_quote": 160.01524}, {"ts": 1775541120000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 32644.5, "quote_volume": 2760.69363, "trades": 51, "taker_buy_quote": 127.18095}, {"ts": 1775541180000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 13922.7, "quote_volume": 1176.27842, "trades": 27, "taker_buy_quote": 758.59875}, {"ts": 1775541240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1003.9, "quote_volume": 84.72916, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775541360000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541420000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 3569.7, "quote_volume": 300.92571, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775541480000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 247.5, "quote_volume": 20.8395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541540000, "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.084, "volume": 153600.5, "quote_volume": 12888.42169, "trades": 139, "taker_buy_quote": 7351.20051}, {"ts": 1775541600000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 2304.0, "quote_volume": 194.00456, "trades": 15, "taker_buy_quote": 6.54168}, {"ts": 1775541660000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 20230.6, "quote_volume": 1703.69866, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775541720000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 532.1, "quote_volume": 44.77741, "trades": 2, "taker_buy_quote": 11.7177}, {"ts": 1775541840000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 323.0, "quote_volume": 27.2289, "trades": 1, "taker_buy_quote": 27.2289}, {"ts": 1775541960000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 365.5, "quote_volume": 30.7751, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 2159.6, "quote_volume": 182.23175, "trades": 6, "taker_buy_quote": 149.78468}, {"ts": 1775542080000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 372.1, "quote_volume": 31.36803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542260000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 23605.4, "quote_volume": 1988.74086, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775542320000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1282.5, "quote_volume": 107.9865, "trades": 1, "taker_buy_quote": 107.9865}, {"ts": 1775542380000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 653.6, "quote_volume": 55.09848, "trades": 3, "taker_buy_quote": 6.21291}, {"ts": 1775542440000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1291.7, "quote_volume": 108.76114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 4231.1, "quote_volume": 357.02904, "trades": 4, "taker_buy_quote": 325.11724}, {"ts": 1775542560000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 21260.2, "quote_volume": 1790.10884, "trades": 92, "taker_buy_quote": 410.29818}, {"ts": 1775542620000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 148.3, "quote_volume": 12.48686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542680000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 895.4, "quote_volume": 75.30314, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775542800000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542860000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 123.1, "quote_volume": 10.3404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542920000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 418.9, "quote_volume": 35.1876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 141.2, "quote_volume": 11.8608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543040000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 361.4, "quote_volume": 30.39374, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775543100000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543220000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 79494.8, "quote_volume": 6679.33111, "trades": 70, "taker_buy_quote": 3451.3332}, {"ts": 1775543280000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1500.7, "quote_volume": 126.0588, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 244.7, "quote_volume": 20.53033, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543400000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543460000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 722.8, "quote_volume": 60.58436, "trades": 5, "taker_buy_quote": 11.51108}, {"ts": 1775543520000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 376.9, "quote_volume": 31.58422, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775543580000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 654.7, "quote_volume": 54.87898, "trades": 6, "taker_buy_quote": 12.68568}, {"ts": 1775543640000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 553.1, "quote_volume": 46.34978, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 243.1, "quote_volume": 20.37178, "trades": 2, "taker_buy_quote": 9.98896}, {"ts": 1775543760000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543820000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543880000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 3204.7, "quote_volume": 268.85075, "trades": 42, "taker_buy_quote": 241.39787}, {"ts": 1775543940000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 931.5, "quote_volume": 78.15285, "trades": 1, "taker_buy_quote": 78.15285}, {"ts": 1775544000000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 4351.7, "quote_volume": 365.12163, "trades": 21, "taker_buy_quote": 11.76}, {"ts": 1775544060000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544180000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 7486.1, "quote_volume": 627.4803, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 398.4, "quote_volume": 33.34608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1910.0, "quote_volume": 159.867, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775544360000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544420000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 419.9, "quote_volume": 35.18762, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 765.0, "quote_volume": 64.107, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775544660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 765.0, "quote_volume": 64.107, "trades": 3, "taker_buy_quote": 64.107}, {"ts": 1775544720000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 7979.1, "quote_volume": 667.99579, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775544780000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544840000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2845.1, "quote_volume": 238.70389, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775544900000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 11270.5, "quote_volume": 945.29382, "trades": 58, "taker_buy_quote": 853.71718}, {"ts": 1775544960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545080000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545140000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545200000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545260000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 77.5, "quote_volume": 6.51, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545320000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545380000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 18360.9, "quote_volume": 1547.83172, "trades": 12, "taker_buy_quote": 1547.83172}, {"ts": 1775545440000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 23510.1, "quote_volume": 1979.26668, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775545500000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545560000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 33231.5, "quote_volume": 2801.86791, "trades": 47, "taker_buy_quote": 1960.7554}, {"ts": 1775545620000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 380.2, "quote_volume": 31.97482, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545680000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 388.6, "quote_volume": 32.66225, "trades": 2, "taker_buy_quote": 16.69385}, {"ts": 1775545800000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1253.6, "quote_volume": 105.3024, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775545860000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545920000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545980000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4624.4, "quote_volume": 387.98716, "trades": 17, "taker_buy_quote": 387.98716}, {"ts": 1775546040000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546100000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546160000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546220000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 480.9, "quote_volume": 40.3956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546280000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546340000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546400000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546460000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546520000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546580000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546640000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546700000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546760000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546880000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546940000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547000000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 165.4, "quote_volume": 13.8936, "trades": 1, "taker_buy_quote": 13.8936}, {"ts": 1775547060000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547120000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547180000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1061.0, "quote_volume": 89.124, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775547240000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 297.2, "quote_volume": 24.9648, "trades": 1, "taker_buy_quote": 24.9648}, {"ts": 1775547300000, "open": 0.0839, "high": 0.0839, "low": 0.0834, "close": 0.0834, "volume": 150892.0, "quote_volume": 12622.28679, "trades": 71, "taker_buy_quote": 5337.15009}, {"ts": 1775547360000, "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 60136.4, "quote_volume": 5031.03119, "trades": 94, "taker_buy_quote": 2860.51858}, {"ts": 1775547420000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1254.5, "quote_volume": 105.00165, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775547480000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 1929.1, "quote_volume": 161.17443, "trades": 9, "taker_buy_quote": 79.06888}, {"ts": 1775547540000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547660000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547720000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547780000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 3413.2, "quote_volume": 285.68484, "trades": 24, "taker_buy_quote": 285.68484}, {"ts": 1775547840000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 119.2, "quote_volume": 9.98896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547900000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 496.2, "quote_volume": 41.58156, "trades": 3, "taker_buy_quote": 31.5926}, {"ts": 1775547960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 318.0, "quote_volume": 26.6802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775548020000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548080000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2440.0, "quote_volume": 204.716, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775548140000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548200000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548260000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548320000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548380000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548440000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 341.1, "quote_volume": 28.72062, "trades": 1, "taker_buy_quote": 28.72062}, {"ts": 1775548500000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 443.8, "quote_volume": 37.36796, "trades": 2, "taker_buy_quote": 37.36796}, {"ts": 1775548560000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 380.6, "quote_volume": 32.04652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775548620000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548680000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 214.0, "quote_volume": 17.9974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548800000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 1378.6, "quote_volume": 115.89755, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775548860000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 5745.6, "quote_volume": 482.07747, "trades": 3, "taker_buy_quote": 482.07747}, {"ts": 1775548920000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 6441.6, "quote_volume": 541.0944, "trades": 3, "taker_buy_quote": 541.0944}, {"ts": 1775548980000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 20730.5, "quote_volume": 1747.58115, "trades": 12, "taker_buy_quote": 1747.58115}, {"ts": 1775549040000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549100000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1941.4, "quote_volume": 163.46588, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775549160000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1331.4, "quote_volume": 112.10388, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775549220000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549280000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 92.1, "quote_volume": 7.75482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549340000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 41470.1, "quote_volume": 3486.58403, "trades": 51, "taker_buy_quote": 884.5452}, {"ts": 1775549400000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549460000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549520000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1872.8, "quote_volume": 157.50248, "trades": 2, "taker_buy_quote": 157.50248}, {"ts": 1775549580000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 35317.3, "quote_volume": 2968.20984, "trades": 70, "taker_buy_quote": 1156.57243}, {"ts": 1775549640000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 24741.4, "quote_volume": 2078.30024, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549760000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3197.5, "quote_volume": 268.59, "trades": 1, "taker_buy_quote": 268.59}, {"ts": 1775549820000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1150.4, "quote_volume": 96.51856, "trades": 6, "taker_buy_quote": 30.25434}, {"ts": 1775549880000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 16183.9, "quote_volume": 1354.45352, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775550000000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550060000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550120000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 508.4, "quote_volume": 42.55308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550180000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550300000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 535.6, "quote_volume": 44.77616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775550360000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2026.2, "quote_volume": 169.39032, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775550420000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550480000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 480.9, "quote_volume": 40.15515, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775550540000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550660000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550720000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550780000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550840000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 478.8, "quote_volume": 39.93192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775550900000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550960000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551020000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551080000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 660.7, "quote_volume": 55.10238, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775551140000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1980.1, "quote_volume": 164.89126, "trades": 6, "taker_buy_quote": 5.2479}, {"ts": 1775551200000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 318.5, "quote_volume": 26.52196, "trades": 3, "taker_buy_quote": 18.95908}, {"ts": 1775551260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1115.8, "quote_volume": 92.94614, "trades": 1, "taker_buy_quote": 92.94614}, {"ts": 1775551320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551500000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551560000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551620000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551680000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551980000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 791.3, "quote_volume": 65.99442, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552100000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 14905.7, "quote_volume": 1241.82486, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552460000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 22525.6, "quote_volume": 1878.07702, "trades": 15, "taker_buy_quote": 1868.14408}, {"ts": 1775552520000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 462.1, "quote_volume": 38.58535, "trades": 1, "taker_buy_quote": 38.58535}, {"ts": 1775552580000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 9866.8, "quote_volume": 824.91372, "trades": 10, "taker_buy_quote": 70.52562}, {"ts": 1775552640000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 507.9, "quote_volume": 42.4975, "trades": 2, "taker_buy_quote": 31.01922}, {"ts": 1775552700000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 66.7, "quote_volume": 5.56945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552760000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 898.5, "quote_volume": 75.20445, "trades": 8, "taker_buy_quote": 75.20445}, {"ts": 1775552820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 16796.7, "quote_volume": 1402.52445, "trades": 9, "taker_buy_quote": 191.9498}, {"ts": 1775552880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 799.4, "quote_volume": 66.66996, "trades": 4, "taker_buy_quote": 33.4851}, {"ts": 1775552940000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 1943.4, "quote_volume": 162.13121, "trades": 2, "taker_buy_quote": 162.13121}, {"ts": 1775553000000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 13186.3, "quote_volume": 1099.73742, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775553060000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 900.8, "quote_volume": 75.12672, "trades": 2, "taker_buy_quote": 75.12672}, {"ts": 1775553120000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553180000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 485.9, "quote_volume": 40.57265, "trades": 1, "taker_buy_quote": 40.57265}, {"ts": 1775553240000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 817.9, "quote_volume": 68.33829, "trades": 2, "taker_buy_quote": 68.33829}, {"ts": 1775553300000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553360000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 825.8, "quote_volume": 69.12264, "trades": 2, "taker_buy_quote": 69.12264}, {"ts": 1775553420000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 446.9, "quote_volume": 37.40553, "trades": 1, "taker_buy_quote": 37.40553}, {"ts": 1775553480000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 459.5, "quote_volume": 38.4142, "trades": 3, "taker_buy_quote": 38.4142}, {"ts": 1775553540000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 490.6, "quote_volume": 41.01416, "trades": 1, "taker_buy_quote": 41.01416}, {"ts": 1775553600000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553660000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 13602.7, "quote_volume": 1134.56158, "trades": 5, "taker_buy_quote": 80.494}, {"ts": 1775553720000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 415.7, "quote_volume": 34.71095, "trades": 1, "taker_buy_quote": 34.71095}, {"ts": 1775553780000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 459.7, "quote_volume": 38.43092, "trades": 1, "taker_buy_quote": 38.43092}, {"ts": 1775553840000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553900000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 3464.6, "quote_volume": 289.34024, "trades": 7, "taker_buy_quote": 182.25149}, {"ts": 1775553960000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554020000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 378.4, "quote_volume": 31.5964, "trades": 1, "taker_buy_quote": 31.5964}, {"ts": 1775554080000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 1583.2, "quote_volume": 132.14465, "trades": 8, "taker_buy_quote": 81.91283}, {"ts": 1775554140000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1282.5, "quote_volume": 106.9605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554200000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 6129.8, "quote_volume": 510.87873, "trades": 8, "taker_buy_quote": 78.19857}, {"ts": 1775554260000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1282.5, "quote_volume": 106.9605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554380000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554440000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554680000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 81.7, "quote_volume": 6.80561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 239.5, "quote_volume": 19.99825, "trades": 1, "taker_buy_quote": 19.99825}, {"ts": 1775555040000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555220000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555280000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555340000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555460000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 5652.6, "quote_volume": 471.9921, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775555520000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555580000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555640000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555700000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555760000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555880000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555940000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556000000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 14815.0, "quote_volume": 1236.82991, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775556060000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556120000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556300000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556360000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556420000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556480000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556540000, "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0833, "volume": 53019.6, "quote_volume": 4414.31557, "trades": 67, "taker_buy_quote": 181.36909}, {"ts": 1775556600000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 247.5, "quote_volume": 20.61675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556720000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556780000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 180.0, "quote_volume": 15.03, "trades": 1, "taker_buy_quote": 15.03}, {"ts": 1775556840000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 33317.2, "quote_volume": 2784.59899, "trades": 67, "taker_buy_quote": 2774.60879}, {"ts": 1775556960000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 72.4, "quote_volume": 6.05264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557020000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 478.8, "quote_volume": 39.9798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775557080000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 110.8, "quote_volume": 9.26288, "trades": 1, "taker_buy_quote": 9.26288}, {"ts": 1775557140000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557200000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 914.1, "quote_volume": 76.53119, "trades": 6, "taker_buy_quote": 27.56669}, {"ts": 1775557260000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 163.7, "quote_volume": 13.73443, "trades": 1, "taker_buy_quote": 13.73443}, {"ts": 1775557320000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557380000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557440000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557500000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 8397.0, "quote_volume": 703.6686, "trades": 37, "taker_buy_quote": 144.58852}, {"ts": 1775557560000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1771.0, "quote_volume": 148.2327, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775557620000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1282.5, "quote_volume": 107.34525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557680000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557740000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557800000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557860000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 327.6, "quote_volume": 27.42012, "trades": 1, "taker_buy_quote": 27.42012}, {"ts": 1775557920000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557980000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558040000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558100000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 573.3, "quote_volume": 47.98521, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775558160000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1338.3, "quote_volume": 111.88188, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775558220000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1532.3, "quote_volume": 127.94705, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775558280000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558340000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558460000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1250.9, "quote_volume": 104.32506, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775558520000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558580000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 274.6, "quote_volume": 22.90164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775558640000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558700000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558760000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558820000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558940000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1088.2, "quote_volume": 90.8647, "trades": 1, "taker_buy_quote": 90.8647}, {"ts": 1775559000000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559060000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559120000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559180000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559240000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559300000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559360000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559420000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 1452.4, "quote_volume": 121.25841, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559480000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559540000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559600000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559660000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559720000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 123.9, "quote_volume": 10.33326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775559780000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559840000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2579.4, "quote_volume": 215.3799, "trades": 4, "taker_buy_quote": 215.3799}, {"ts": 1775559900000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 2659.8, "quote_volume": 222.14795, "trades": 5, "taker_buy_quote": 222.14795}, {"ts": 1775559960000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 623.0, "quote_volume": 52.0828, "trades": 5, "taker_buy_quote": 52.0828}, {"ts": 1775560020000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 16813.3, "quote_volume": 1406.94332, "trades": 9, "taker_buy_quote": 1406.94332}, {"ts": 1775560080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560140000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 21218.4, "quote_volume": 1774.78519, "trades": 16, "taker_buy_quote": 342.20745}, {"ts": 1775560200000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560260000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 8827.3, "quote_volume": 738.84501, "trades": 8, "taker_buy_quote": 698.86989}, {"ts": 1775560320000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 264.7, "quote_volume": 22.18186, "trades": 1, "taker_buy_quote": 22.18186}, {"ts": 1775560380000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560440000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 427.3, "quote_volume": 35.79665, "trades": 3, "taker_buy_quote": 26.51432}, {"ts": 1775560500000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 4976.5, "quote_volume": 417.0307, "trades": 6, "taker_buy_quote": 417.0307}, {"ts": 1775560560000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 493.5, "quote_volume": 41.3553, "trades": 3, "taker_buy_quote": 41.3553}, {"ts": 1775560620000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 849.1, "quote_volume": 71.10682, "trades": 3, "taker_buy_quote": 31.1317}, {"ts": 1775560680000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560740000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 21395.9, "quote_volume": 1790.83683, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775560800000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560860000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 133.1, "quote_volume": 11.14047, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560920000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560980000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561100000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561160000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561220000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 477.6, "quote_volume": 39.97512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 446.1, "quote_volume": 37.29396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561340000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 286.8, "quote_volume": 23.97648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561400000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561460000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561520000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 286.4, "quote_volume": 23.97168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561640000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 4510.6, "quote_volume": 378.07758, "trades": 5, "taker_buy_quote": 328.09926}, {"ts": 1775561700000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 10713.7, "quote_volume": 899.194, "trades": 14, "taker_buy_quote": 899.194}, {"ts": 1775561760000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 1942.9, "quote_volume": 163.47328, "trades": 7, "taker_buy_quote": 113.49216}, {"ts": 1775561820000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 18349.7, "quote_volume": 1542.17791, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775561880000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561940000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562000000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562060000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562120000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562240000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562360000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562420000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2605.4, "quote_volume": 218.8536, "trades": 10, "taker_buy_quote": 218.8536}, {"ts": 1775562480000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 11988.0, "quote_volume": 1004.75011, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775562540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562600000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562780000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 226.5, "quote_volume": 18.9807, "trades": 1, "taker_buy_quote": 18.9807}, {"ts": 1775562840000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562900000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562960000, "open": 0.0836, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 32682.9, "quote_volume": 2723.20959, "trades": 99, "taker_buy_quote": 1185.86842}, {"ts": 1775563020000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 37380.2, "quote_volume": 3111.93921, "trades": 57, "taker_buy_quote": 2653.42401}, {"ts": 1775563140000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563200000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 550.8, "quote_volume": 45.88164, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775563380000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 175.0, "quote_volume": 14.5775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775563500000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563560000, "open": 0.0831, "high": 0.0831, "low": 0.0824, "close": 0.0827, "volume": 76205.3, "quote_volume": 6301.64913, "trades": 152, "taker_buy_quote": 2485.80354}, {"ts": 1775563620000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1969.4, "quote_volume": 162.84244, "trades": 5, "taker_buy_quote": 162.84244}, {"ts": 1775563680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563800000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 92.2, "quote_volume": 7.66182, "trades": 1, "taker_buy_quote": 7.66182}, {"ts": 1775563860000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563920000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2541.8, "quote_volume": 211.47776, "trades": 3, "taker_buy_quote": 211.47776}, {"ts": 1775563980000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 14617.2, "quote_volume": 1213.71662, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564160000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564280000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564400000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564460000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564640000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 13862.3, "quote_volume": 1156.04103, "trades": 10, "taker_buy_quote": 1072.97427}, {"ts": 1775564700000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 322.5, "quote_volume": 26.86425, "trades": 1, "taker_buy_quote": 26.86425}, {"ts": 1775564760000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564820000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564880000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565060000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 2978.8, "quote_volume": 248.78153, "trades": 5, "taker_buy_quote": 248.78153}, {"ts": 1775565120000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 0.0835, "high": 0.0836, "low": 0.0832, "close": 0.0836, "volume": 34262.8, "quote_volume": 2858.37402, "trades": 89, "taker_buy_quote": 589.00529}, {"ts": 1775565240000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 132.4, "quote_volume": 11.06864, "trades": 1, "taker_buy_quote": 11.06864}, {"ts": 1775565300000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 3636.9, "quote_volume": 303.72389, "trades": 29, "taker_buy_quote": 35.73064}, {"ts": 1775565360000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 712.3, "quote_volume": 59.40582, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565420000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 10903.3, "quote_volume": 910.42555, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775565540000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565660000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565720000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565780000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 15135.8, "quote_volume": 1259.02167, "trades": 32, "taker_buy_quote": 283.5887}, {"ts": 1775565840000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 17314.8, "quote_volume": 1440.59136, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775566020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 2805.2, "quote_volume": 232.97437, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775566140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 361.3, "quote_volume": 29.9879, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775566200000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566260000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566320000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 3141.3, "quote_volume": 261.04203, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775566380000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566440000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 2273.2, "quote_volume": 188.66111, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775566500000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 4665.5, "quote_volume": 387.68362, "trades": 20, "taker_buy_quote": 387.68362}, {"ts": 1775566560000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 13988.7, "quote_volume": 1161.0621, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775566620000, "open": 0.0829, "high": 0.0833, "low": 0.0829, "close": 0.0831, "volume": 23837.1, "quote_volume": 1979.43203, "trades": 18, "taker_buy_quote": 1959.77057}, {"ts": 1775566680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566740000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566800000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 6257.5, "quote_volume": 519.3725, "trades": 26, "taker_buy_quote": 265.0605}, {"ts": 1775566860000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 2405.6, "quote_volume": 200.35436, "trades": 18, "taker_buy_quote": 200.35436}, {"ts": 1775566920000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 22122.1, "quote_volume": 1847.96131, "trades": 33, "taker_buy_quote": 800.97151}, {"ts": 1775566980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567040000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567160000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567220000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 7847.2, "quote_volume": 656.50511, "trades": 29, "taker_buy_quote": 401.08203}, {"ts": 1775567280000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 70.0, "quote_volume": 5.859, "trades": 1, "taker_buy_quote": 5.859}, {"ts": 1775567340000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567400000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 3436.7, "quote_volume": 287.99546, "trades": 16, "taker_buy_quote": 287.99546}, {"ts": 1775567460000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 768.0, "quote_volume": 64.2816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775567520000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567640000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567700000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567760000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567820000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567880000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567940000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568000000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568060000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568120000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568180000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568360000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 1701.8, "quote_volume": 142.05837, "trades": 2, "taker_buy_quote": 34.96962}, {"ts": 1775568420000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 993.9, "quote_volume": 82.99065, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775568480000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568540000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 958.8, "quote_volume": 79.96392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775568600000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568660000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568720000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568780000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1514.0, "quote_volume": 126.419, "trades": 10, "taker_buy_quote": 126.419}, {"ts": 1775568840000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 4787.1, "quote_volume": 399.37239, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775568900000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568960000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569020000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569080000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569140000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 7445.9, "quote_volume": 622.47724, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775569200000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569260000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569320000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569380000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569440000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 478.2, "quote_volume": 39.97752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775569500000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569560000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3522.8, "quote_volume": 294.50608, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775569620000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569680000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 4919.8, "quote_volume": 410.8033, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775569740000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569800000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 352.5, "quote_volume": 29.43375, "trades": 1, "taker_buy_quote": 29.43375}, {"ts": 1775569860000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570040000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570100000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 1548.9, "quote_volume": 129.13032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775570160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570280000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 19617.6, "quote_volume": 1630.68563, "trades": 13, "taker_buy_quote": 731.96142}, {"ts": 1775570340000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570400000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570460000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570520000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570580000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1535.2, "quote_volume": 127.72864, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775570640000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570700000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570760000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570820000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570880000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 9081.7, "quote_volume": 753.10933, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775570940000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571000000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 18208.0, "quote_volume": 1510.67081, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775571060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 211.0, "quote_volume": 17.513, "trades": 1, "taker_buy_quote": 17.513}, {"ts": 1775571120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571180000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1738.8, "quote_volume": 144.32639, "trades": 12, "taker_buy_quote": 4.97769}, {"ts": 1775571240000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 4387.9, "quote_volume": 364.12541, "trades": 10, "taker_buy_quote": 40.8526}, {"ts": 1775571300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571360000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1398.9, "quote_volume": 116.24859, "trades": 10, "taker_buy_quote": 116.24859}, {"ts": 1775571420000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571480000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571540000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571600000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 77.2, "quote_volume": 6.41532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 103.2, "quote_volume": 8.59656, "trades": 1, "taker_buy_quote": 8.59656}, {"ts": 1775571720000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571840000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 1609.8, "quote_volume": 134.25026, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775571900000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 7451.9, "quote_volume": 620.85806, "trades": 32, "taker_buy_quote": 620.85806}, {"ts": 1775571960000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572020000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 5624.2, "quote_volume": 468.49586, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775572080000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572200000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 192.1, "quote_volume": 16.00193, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572380000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572500000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572560000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572620000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572680000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 76.1, "quote_volume": 6.34674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573100000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573220000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573340000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573400000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573460000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573580000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573640000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 1872.2, "quote_volume": 156.90945, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775573760000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573820000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 20205.7, "quote_volume": 1691.81619, "trades": 99, "taker_buy_quote": 1547.90241}, {"ts": 1775573880000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573940000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574000000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1444.7, "quote_volume": 120.92139, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775574060000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574120000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574180000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 2728.3, "quote_volume": 227.99099, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775574240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 274.6, "quote_volume": 22.90164, "trades": 2, "taker_buy_quote": 22.90164}, {"ts": 1775574300000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2759.3, "quote_volume": 230.39551, "trades": 6, "taker_buy_quote": 225.35815}, {"ts": 1775574360000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 6401.9, "quote_volume": 533.91846, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775574420000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574480000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574540000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1282.5, "quote_volume": 106.9605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 321.0, "quote_volume": 26.8035, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775574660000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574720000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574780000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574840000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 321.0, "quote_volume": 26.8035, "trades": 1, "taker_buy_quote": 26.8035}, {"ts": 1775574900000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 4839.2, "quote_volume": 404.55712, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775574960000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 5746.6, "quote_volume": 480.29578, "trades": 4, "taker_buy_quote": 107.217}, {"ts": 1775575020000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575080000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575140000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575260000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 134.1, "quote_volume": 11.18394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 119.9, "quote_volume": 9.99966, "trades": 1, "taker_buy_quote": 9.99966}, {"ts": 1775575380000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575440000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575740000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575800000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575860000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 718.2, "quote_volume": 59.9697, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775575980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576040000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2062.3, "quote_volume": 172.40828, "trades": 5, "taker_buy_quote": 126.18584}, {"ts": 1775576100000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576160000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 119.6, "quote_volume": 9.9866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576220000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 17.7, "quote_volume": 1.47795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576280000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 471.5, "quote_volume": 39.37025, "trades": 2, "taker_buy_quote": 39.37025}, {"ts": 1775576340000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576460000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 628.8, "quote_volume": 52.5048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576520000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576580000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576640000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576700000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576760000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 205.7, "quote_volume": 17.19652, "trades": 1, "taker_buy_quote": 17.19652}, {"ts": 1775576820000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 478.2, "quote_volume": 39.97752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775576880000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576940000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 4529.4, "quote_volume": 378.2049, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577060000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577120000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1457.9, "quote_volume": 121.88044, "trades": 2, "taker_buy_quote": 107.217}, {"ts": 1775577180000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2167.4, "quote_volume": 181.19464, "trades": 5, "taker_buy_quote": 101.2396}, {"ts": 1775577300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 1, "taker_buy_quote": 83.7}, {"ts": 1775577360000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577420000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 27599.0, "quote_volume": 2318.67161, "trades": 19, "taker_buy_quote": 1855.72279}, {"ts": 1775577540000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 850.7, "quote_volume": 71.37373, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577660000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577720000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577780000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577840000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1738.2, "quote_volume": 145.33734, "trades": 4, "taker_buy_quote": 19.93734}, {"ts": 1775577900000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 26700.3, "quote_volume": 2238.34963, "trades": 20, "taker_buy_quote": 2238.34963}, {"ts": 1775577960000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578020000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1000.0, "quote_volume": 83.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1000.0, "quote_volume": 83.8, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578260000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578320000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 9505.0, "quote_volume": 794.63173, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775578440000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578500000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 274.6, "quote_volume": 22.95656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578560000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 5864.6, "quote_volume": 489.5849, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775578620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3297.8, "quote_volume": 275.03652, "trades": 4, "taker_buy_quote": 157.74276}, {"ts": 1775578680000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578740000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 7594.2, "quote_volume": 637.02513, "trades": 3, "taker_buy_quote": 637.02513}, {"ts": 1775578800000, "open": 0.084, "high": 0.084, "low": 0.0834, "close": 0.0834, "volume": 43803.5, "quote_volume": 3664.30646, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775578860000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 4026.5, "quote_volume": 336.98852, "trades": 14, "taker_buy_quote": 336.98852}, {"ts": 1775578920000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578980000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 26842.1, "quote_volume": 2255.57922, "trades": 23, "taker_buy_quote": 1328.79882}, {"ts": 1775579040000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579100000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 3317.2, "quote_volume": 279.29139, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 21744.1, "quote_volume": 1827.30661, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579280000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 729.6, "quote_volume": 61.43232, "trades": 1, "taker_buy_quote": 61.43232}, {"ts": 1775579340000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 7135.2, "quote_volume": 600.78384, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 190.0, "quote_volume": 15.998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579640000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579700000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 86.5, "quote_volume": 7.27465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 2479.5, "quote_volume": 208.46144, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 3679.5, "quote_volume": 308.46486, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775579880000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579940000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 5905.8, "quote_volume": 495.44892, "trades": 34, "taker_buy_quote": 455.47632}, {"ts": 1775580000000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580060000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580120000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 704.8, "quote_volume": 59.13272, "trades": 2, "taker_buy_quote": 59.13272}, {"ts": 1775580180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 101.8, "quote_volume": 8.54102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580300000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580360000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580420000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1526.0, "quote_volume": 128.0314, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775580480000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 23956.5, "quote_volume": 2007.5547, "trades": 9, "taker_buy_quote": 1644.44092}, {"ts": 1775580540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 322.3, "quote_volume": 27.0732, "trades": 1, "taker_buy_quote": 27.0732}, {"ts": 1775580840000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580900000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1915.5, "quote_volume": 160.71045, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775580960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 602.3, "quote_volume": 50.53297, "trades": 4, "taker_buy_quote": 50.53297}, {"ts": 1775581140000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 445.3, "quote_volume": 37.36067, "trades": 1, "taker_buy_quote": 37.36067}, {"ts": 1775581200000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581260000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581320000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581380000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581440000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581500000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581560000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1255.9, "quote_volume": 105.74678, "trades": 10, "taker_buy_quote": 105.74678}, {"ts": 1775581680000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581740000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581800000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 4181.9, "quote_volume": 353.00513, "trades": 6, "taker_buy_quote": 312.36908}, {"ts": 1775581920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582040000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 5642.8, "quote_volume": 476.8166, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775582100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582160000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1114.4, "quote_volume": 94.27824, "trades": 2, "taker_buy_quote": 94.27824}, {"ts": 1775582220000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 274.6, "quote_volume": 23.17624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775582340000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1795.4, "quote_volume": 151.35222, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775582400000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582460000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 174.9, "quote_volume": 14.74407, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582520000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 698.6, "quote_volume": 58.96184, "trades": 2, "taker_buy_quote": 58.96184}, {"ts": 1775582640000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582700000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2028.4, "quote_volume": 171.3998, "trades": 15, "taker_buy_quote": 171.3998}, {"ts": 1775582760000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582820000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 301.9, "quote_volume": 25.51055, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775583000000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583060000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 7827.4, "quote_volume": 663.55431, "trades": 13, "taker_buy_quote": 663.55431}, {"ts": 1775583120000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 19993.0, "quote_volume": 1694.27192, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775583180000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583240000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583300000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583360000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1510.4, "quote_volume": 127.93088, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775583420000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 7192.3, "quote_volume": 609.05551, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775583480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 7520.0, "quote_volume": 635.44, "trades": 44, "taker_buy_quote": 635.44}, {"ts": 1775583540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1188.2, "quote_volume": 100.4029, "trades": 7, "taker_buy_quote": 20.33915}, {"ts": 1775583600000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583840000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 3047.9, "quote_volume": 257.39611, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775583900000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583960000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584020000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584140000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584200000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584320000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584380000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584500000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 236.3, "quote_volume": 19.99098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584920000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 708.9, "quote_volume": 59.94931, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775584980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 236.5, "quote_volume": 19.98425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585160000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 10401.1, "quote_volume": 881.18728, "trades": 4, "taker_buy_quote": 881.18728}, {"ts": 1775585340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585400000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 4429.0, "quote_volume": 375.1363, "trades": 6, "taker_buy_quote": 335.1579}, {"ts": 1775585520000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 196.7, "quote_volume": 16.69983, "trades": 1, "taker_buy_quote": 16.69983}, {"ts": 1775585580000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 981.1, "quote_volume": 83.29539, "trades": 1, "taker_buy_quote": 83.29539}, {"ts": 1775585640000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585700000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585760000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1175.0, "quote_volume": 99.9925, "trades": 1, "taker_buy_quote": 99.9925}, {"ts": 1775585820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1172.3, "quote_volume": 99.99719, "trades": 1, "taker_buy_quote": 99.99719}, {"ts": 1775585880000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3451.5, "quote_volume": 294.7581, "trades": 2, "taker_buy_quote": 294.7581}, {"ts": 1775585940000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 29029.8, "quote_volume": 2484.86711, "trades": 42, "taker_buy_quote": 808.53531}, {"ts": 1775586000000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 27124.5, "quote_volume": 2318.40064, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 148.3, "quote_volume": 12.69448, "trades": 2, "taker_buy_quote": 12.69448}, {"ts": 1775586120000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 1199.8, "quote_volume": 102.71105, "trades": 9, "taker_buy_quote": 102.71105}, {"ts": 1775586180000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 6563.2, "quote_volume": 561.63893, "trades": 16, "taker_buy_quote": 58.89304}, {"ts": 1775586240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586300000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1499.1, "quote_volume": 128.02314, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775586360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 4249.5, "quote_volume": 362.48235, "trades": 22, "taker_buy_quote": 124.6233}, {"ts": 1775586420000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 10773.6, "quote_volume": 920.29728, "trades": 5, "taker_buy_quote": 920.29728}, {"ts": 1775586480000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586600000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1406.0, "quote_volume": 120.0724, "trades": 1, "taker_buy_quote": 120.0724}, {"ts": 1775586660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1341.2, "quote_volume": 114.80672, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586780000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 12686.7, "quote_volume": 1087.63183, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775586840000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 1545.3, "quote_volume": 132.41355, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775586900000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 6085.2, "quote_volume": 523.21079, "trades": 4, "taker_buy_quote": 523.21079}, {"ts": 1775587020000, "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0864, "volume": 10528.4, "quote_volume": 908.08254, "trades": 19, "taker_buy_quote": 750.01491}, {"ts": 1775587080000, "open": 0.0864, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 37766.0, "quote_volume": 3264.48289, "trades": 35, "taker_buy_quote": 1095.17481}, {"ts": 1775587140000, "open": 0.0864, "high": 0.0866, "low": 0.0861, "close": 0.0862, "volume": 142753.4, "quote_volume": 12331.63733, "trades": 162, "taker_buy_quote": 3196.59281}, {"ts": 1775587200000, "open": 0.0863, "high": 0.0864, "low": 0.0856, "close": 0.0856, "volume": 38478.5, "quote_volume": 3316.55654, "trades": 73, "taker_buy_quote": 1223.12324}, {"ts": 1775587260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 136.4, "quote_volume": 11.70312, "trades": 1, "taker_buy_quote": 11.70312}, {"ts": 1775587320000, "open": 0.0858, "high": 0.086, "low": 0.0855, "close": 0.0855, "volume": 40984.5, "quote_volume": 3518.03424, "trades": 122, "taker_buy_quote": 2338.40967}, {"ts": 1775587380000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 584.1, "quote_volume": 50.03693, "trades": 4, "taker_buy_quote": 32.54029}, {"ts": 1775587440000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 204.4, "quote_volume": 17.49664, "trades": 1, "taker_buy_quote": 17.49664}, {"ts": 1775587500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 850.6, "quote_volume": 72.7263, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775587560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2065.4, "quote_volume": 176.38516, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 16307.7, "quote_volume": 1393.2535, "trades": 50, "taker_buy_quote": 1393.2535}, {"ts": 1775587680000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 247.0, "quote_volume": 21.1432, "trades": 2, "taker_buy_quote": 21.1432}, {"ts": 1775587740000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 2527.0, "quote_volume": 216.22708, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587860000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587920000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2876.1, "quote_volume": 245.90655, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588040000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1282.5, "quote_volume": 109.782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588160000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 232.4, "quote_volume": 19.9864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588460000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 3501.9, "quote_volume": 302.17895, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 12849.5, "quote_volume": 1108.57085, "trades": 51, "taker_buy_quote": 128.50114}, {"ts": 1775588580000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 9512.2, "quote_volume": 820.49167, "trades": 14, "taker_buy_quote": 500.31342}, {"ts": 1775588640000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1938.3, "quote_volume": 167.13641, "trades": 10, "taker_buy_quote": 47.42185}, {"ts": 1775588700000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 6331.1, "quote_volume": 547.63734, "trades": 37, "taker_buy_quote": 83.65134}, {"ts": 1775588760000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 2066.7, "quote_volume": 178.71137, "trades": 11, "taker_buy_quote": 82.16801}, {"ts": 1775588820000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1476.1, "quote_volume": 127.46104, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775588880000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 2004.3, "quote_volume": 173.12001, "trades": 8, "taker_buy_quote": 85.07675}, {"ts": 1775588940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589000000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 6621.5, "quote_volume": 571.48615, "trades": 29, "taker_buy_quote": 451.63271}, {"ts": 1775589060000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 14163.5, "quote_volume": 1225.09259, "trades": 39, "taker_buy_quote": 1225.09259}, {"ts": 1775589120000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 1114.8, "quote_volume": 96.43077, "trades": 6, "taker_buy_quote": 38.51102}, {"ts": 1775589180000, "open": 0.0866, "high": 0.087, "low": 0.0866, "close": 0.0869, "volume": 66281.4, "quote_volume": 5757.6249, "trades": 52, "taker_buy_quote": 5667.16212}, {"ts": 1775589240000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 42711.2, "quote_volume": 3709.68563, "trades": 32, "taker_buy_quote": 235.17094}, {"ts": 1775589300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 4950.9, "quote_volume": 430.23321, "trades": 14, "taker_buy_quote": 430.23321}, {"ts": 1775589360000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.0874, "volume": 49952.7, "quote_volume": 4355.45561, "trades": 21, "taker_buy_quote": 2823.23825}, {"ts": 1775589420000, "open": 0.0875, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 100432.7, "quote_volume": 8780.26311, "trades": 121, "taker_buy_quote": 2008.31883}, {"ts": 1775589480000, "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.0868, "volume": 12085.5, "quote_volume": 1048.37471, "trades": 12, "taker_buy_quote": 942.23747}, {"ts": 1775589540000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 2924.1, "quote_volume": 253.91109, "trades": 3, "taker_buy_quote": 253.91109}, {"ts": 1775589600000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 5725.1, "quote_volume": 497.71264, "trades": 12, "taker_buy_quote": 132.9412}, {"ts": 1775589660000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 65.9, "quote_volume": 5.72671, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 5983.2, "quote_volume": 521.02271, "trades": 14, "taker_buy_quote": 44.7789}, {"ts": 1775589780000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 13922.6, "quote_volume": 1214.37043, "trades": 45, "taker_buy_quote": 1187.21635}, {"ts": 1775589840000, "open": 0.0874, "high": 0.0874, "low": 0.0867, "close": 0.0869, "volume": 43976.8, "quote_volume": 3825.34264, "trades": 72, "taker_buy_quote": 999.8464}, {"ts": 1775589900000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 950.3, "quote_volume": 82.7574, "trades": 3, "taker_buy_quote": 70.8123}, {"ts": 1775589960000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 651.1, "quote_volume": 56.69708, "trades": 5, "taker_buy_quote": 44.75198}, {"ts": 1775590020000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 3192.5, "quote_volume": 277.82748, "trades": 5, "taker_buy_quote": 85.20948}, {"ts": 1775590080000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 462.0, "quote_volume": 40.2402, "trades": 4, "taker_buy_quote": 40.2402}, {"ts": 1775590140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 109.8, "quote_volume": 9.56358, "trades": 1, "taker_buy_quote": 9.56358}, {"ts": 1775590200000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 4063.5, "quote_volume": 352.82907, "trades": 11, "taker_buy_quote": 34.04739}, {"ts": 1775590260000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 5901.1, "quote_volume": 511.36837, "trades": 13, "taker_buy_quote": 37.975}, {"ts": 1775590320000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 15135.3, "quote_volume": 1309.24877, "trades": 48, "taker_buy_quote": 511.84734}, {"ts": 1775590380000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 4443.1, "quote_volume": 383.73286, "trades": 20, "taker_buy_quote": 11.20174}, {"ts": 1775590440000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.0861, "high": 0.0861, "low": 0.0856, "close": 0.0856, "volume": 80642.3, "quote_volume": 6928.29661, "trades": 53, "taker_buy_quote": 3016.48908}, {"ts": 1775590560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 10633.9, "quote_volume": 909.19845, "trades": 4, "taker_buy_quote": 909.19845}, {"ts": 1775590620000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 82.6, "quote_volume": 7.0623, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590740000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2132.1, "quote_volume": 182.50776, "trades": 16, "taker_buy_quote": 182.50776}, {"ts": 1775590800000, "open": 0.0857, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 14364.2, "quote_volume": 1235.51218, "trades": 15, "taker_buy_quote": 758.88745}, {"ts": 1775590860000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591040000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591100000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 11381.1, "quote_volume": 975.43275, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775591160000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 14377.8, "quote_volume": 1229.41059, "trades": 10, "taker_buy_quote": 56.58801}, {"ts": 1775591220000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 541.8, "quote_volume": 46.26972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591340000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.085, "volume": 79341.3, "quote_volume": 6752.4647, "trades": 78, "taker_buy_quote": 1651.53551}, {"ts": 1775591400000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 328.8, "quote_volume": 27.98088, "trades": 2, "taker_buy_quote": 27.98088}, {"ts": 1775591460000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4478.7, "quote_volume": 381.13737, "trades": 12, "taker_buy_quote": 381.13737}, {"ts": 1775591520000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 15495.8, "quote_volume": 1317.87056, "trades": 18, "taker_buy_quote": 679.01205}, {"ts": 1775591580000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 11819.2, "quote_volume": 1007.36864, "trades": 20, "taker_buy_quote": 1007.36864}, {"ts": 1775591640000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591700000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591760000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 3469.7, "quote_volume": 295.90676, "trades": 30, "taker_buy_quote": 295.90676}, {"ts": 1775591820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 524.7, "quote_volume": 44.75691, "trades": 4, "taker_buy_quote": 44.75691}, {"ts": 1775591880000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591940000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 8596.9, "quote_volume": 733.34065, "trades": 58, "taker_buy_quote": 733.34065}, {"ts": 1775592000000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592060000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592120000, "open": 0.0857, "high": 0.0862, "low": 0.0857, "close": 0.0861, "volume": 65827.3, "quote_volume": 5656.04989, "trades": 104, "taker_buy_quote": 5025.71147}, {"ts": 1775592180000, "open": 0.086, "high": 0.086, "low": 0.0855, "close": 0.0856, "volume": 49985.8, "quote_volume": 4284.64341, "trades": 75, "taker_buy_quote": 2016.64437}, {"ts": 1775592240000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592300000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 11998.2, "quote_volume": 1029.81077, "trades": 81, "taker_buy_quote": 1019.82919}, {"ts": 1775592360000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592420000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 875.7, "quote_volume": 75.20767, "trades": 4, "taker_buy_quote": 22.44567}, {"ts": 1775592480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2029.9, "quote_volume": 174.36841, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592600000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592660000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 203.9, "quote_volume": 17.47423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592720000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 203.6, "quote_volume": 17.46092, "trades": 2, "taker_buy_quote": 10.6392}, {"ts": 1775592780000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592840000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592900000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592960000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593020000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593080000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2576.5, "quote_volume": 221.34809, "trades": 3, "taker_buy_quote": 221.34809}, {"ts": 1775593140000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 116.2, "quote_volume": 9.9932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593200000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593260000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 476.9, "quote_volume": 40.90973, "trades": 3, "taker_buy_quote": 33.8052}, {"ts": 1775593320000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593560000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1553.0, "quote_volume": 133.2474, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775593740000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 328.1, "quote_volume": 28.18379, "trades": 1, "taker_buy_quote": 28.18379}, {"ts": 1775593800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593860000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 361.1, "quote_volume": 31.06494, "trades": 2, "taker_buy_quote": 31.06494}, {"ts": 1775593920000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 116.2, "quote_volume": 9.9932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593980000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594040000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594100000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 11122.3, "quote_volume": 955.85219, "trades": 65, "taker_buy_quote": 571.75899}, {"ts": 1775594340000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 521.0, "quote_volume": 44.7018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594460000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 11347.9, "quote_volume": 972.98519, "trades": 35, "taker_buy_quote": 736.97596}, {"ts": 1775594520000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 5432.4, "quote_volume": 465.55668, "trades": 30, "taker_buy_quote": 9.94977}, {"ts": 1775594580000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2531.9, "quote_volume": 217.7434, "trades": 3, "taker_buy_quote": 217.7434}, {"ts": 1775594640000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1953.5, "quote_volume": 167.6103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594700000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 4210.7, "quote_volume": 360.63127, "trades": 4, "taker_buy_quote": 167.41495}, {"ts": 1775594760000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594820000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594880000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 81.7, "quote_volume": 7.00986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 6265.8, "quote_volume": 538.58146, "trades": 14, "taker_buy_quote": 407.11151}, {"ts": 1775595060000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 582.5, "quote_volume": 50.03675, "trades": 1, "taker_buy_quote": 50.03675}, {"ts": 1775595240000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595360000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 5423.5, "quote_volume": 466.96335, "trades": 30, "taker_buy_quote": 91.0938}, {"ts": 1775595420000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595540000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595660000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595720000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 526.0, "quote_volume": 45.236, "trades": 1, "taker_buy_quote": 45.236}, {"ts": 1775595780000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 1594.9, "quote_volume": 137.05132, "trades": 3, "taker_buy_quote": 42.4926}, {"ts": 1775595840000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 8425.0, "quote_volume": 724.55, "trades": 51, "taker_buy_quote": 724.55}, {"ts": 1775595900000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 549.4, "quote_volume": 47.30334, "trades": 2, "taker_buy_quote": 47.30334}, {"ts": 1775595960000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 885.0, "quote_volume": 76.23935, "trades": 4, "taker_buy_quote": 76.23935}, {"ts": 1775596020000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 17929.3, "quote_volume": 1544.22251, "trades": 48, "taker_buy_quote": 159.15825}, {"ts": 1775596080000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 86033.7, "quote_volume": 7380.94028, "trades": 122, "taker_buy_quote": 3635.25162}, {"ts": 1775596140000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 1835.4, "quote_volume": 157.45538, "trades": 4, "taker_buy_quote": 69.4072}, {"ts": 1775596200000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 1708.6, "quote_volume": 146.7037, "trades": 11, "taker_buy_quote": 137.51666}, {"ts": 1775596260000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 7788.5, "quote_volume": 669.29571, "trades": 14, "taker_buy_quote": 669.29571}, {"ts": 1775596320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 507.7, "quote_volume": 43.6622, "trades": 1, "taker_buy_quote": 43.6622}, {"ts": 1775596380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 515.0, "quote_volume": 44.29, "trades": 2, "taker_buy_quote": 44.29}, {"ts": 1775596500000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 848.1, "quote_volume": 72.97762, "trades": 2, "taker_buy_quote": 72.97762}, {"ts": 1775596560000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 4835.7, "quote_volume": 415.38663, "trades": 19, "taker_buy_quote": 40.96571}, {"ts": 1775596620000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 495.4, "quote_volume": 42.55486, "trades": 1, "taker_buy_quote": 42.55486}, {"ts": 1775596680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596740000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 5048.8, "quote_volume": 433.04734, "trades": 16, "taker_buy_quote": 33.98204}, {"ts": 1775596800000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 922.1, "quote_volume": 79.11618, "trades": 2, "taker_buy_quote": 79.11618}, {"ts": 1775596860000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 536.9, "quote_volume": 46.10331, "trades": 2, "taker_buy_quote": 46.10331}, {"ts": 1775596920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 474.5, "quote_volume": 40.7121, "trades": 1, "taker_buy_quote": 40.7121}, {"ts": 1775597040000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 2584.0, "quote_volume": 221.80901, "trades": 12, "taker_buy_quote": 87.45479}, {"ts": 1775597100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 488.5, "quote_volume": 41.96215, "trades": 1, "taker_buy_quote": 41.96215}, {"ts": 1775597160000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 503.7, "quote_volume": 43.21746, "trades": 2, "taker_buy_quote": 37.21146}, {"ts": 1775597220000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1406.5, "quote_volume": 120.6777, "trades": 3, "taker_buy_quote": 120.6777}, {"ts": 1775597280000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 908.3, "quote_volume": 78.02297, "trades": 2, "taker_buy_quote": 78.02297}, {"ts": 1775597340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 652.1, "quote_volume": 56.01539, "trades": 1, "taker_buy_quote": 56.01539}, {"ts": 1775597400000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 13480.5, "quote_volume": 1157.98804, "trades": 10, "taker_buy_quote": 1157.98804}, {"ts": 1775597460000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 491.2, "quote_volume": 42.29112, "trades": 3, "taker_buy_quote": 42.29112}, {"ts": 1775597520000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597580000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2411.4, "quote_volume": 207.3804, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775597640000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597820000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 875.1, "quote_volume": 75.2977, "trades": 6, "taker_buy_quote": 29.9843}, {"ts": 1775597880000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 471.0, "quote_volume": 40.5531, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 371.8, "quote_volume": 32.01198, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775598120000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 2080.0, "quote_volume": 179.446, "trades": 3, "taker_buy_quote": 179.446}, {"ts": 1775598180000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598240000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598300000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598360000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 115.9, "quote_volume": 9.99058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598420000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2441.6, "quote_volume": 210.71008, "trades": 1, "taker_buy_quote": 210.71008}, {"ts": 1775598480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 9002.5, "quote_volume": 777.60002, "trades": 19, "taker_buy_quote": 777.60002}, {"ts": 1775598660000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 8355.1, "quote_volume": 721.88064, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775598780000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598900000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598960000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599020000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 119.9, "quote_volume": 10.35936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599080000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599140000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599200000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1952.1, "quote_volume": 168.66144, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775599320000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 408.8, "quote_volume": 35.3612, "trades": 1, "taker_buy_quote": 35.3612}, {"ts": 1775599380000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 398.9, "quote_volume": 34.50485, "trades": 1, "taker_buy_quote": 34.50485}, {"ts": 1775599440000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2720.3, "quote_volume": 235.50145, "trades": 5, "taker_buy_quote": 235.50145}, {"ts": 1775599500000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 468.5, "quote_volume": 40.5721, "trades": 3, "taker_buy_quote": 40.5721}, {"ts": 1775599560000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 513.7, "quote_volume": 44.48642, "trades": 4, "taker_buy_quote": 44.48642}, {"ts": 1775599620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 833.1, "quote_volume": 72.14646, "trades": 8, "taker_buy_quote": 72.14646}, {"ts": 1775599680000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 411.2, "quote_volume": 35.60992, "trades": 4, "taker_buy_quote": 35.60992}, {"ts": 1775599740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599800000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 389.0, "quote_volume": 33.6874, "trades": 4, "taker_buy_quote": 33.6874}, {"ts": 1775599860000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 541.0, "quote_volume": 46.8506, "trades": 5, "taker_buy_quote": 46.8506}, {"ts": 1775599920000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 3193.5, "quote_volume": 276.59932, "trades": 21, "taker_buy_quote": 276.59932}, {"ts": 1775599980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 387.4, "quote_volume": 33.58758, "trades": 1, "taker_buy_quote": 33.58758}, {"ts": 1775600040000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 502.7, "quote_volume": 43.58409, "trades": 2, "taker_buy_quote": 43.58409}, {"ts": 1775600100000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 2288.4, "quote_volume": 198.45101, "trades": 8, "taker_buy_quote": 180.07449}, {"ts": 1775600220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600280000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1910.6, "quote_volume": 165.5383, "trades": 8, "taker_buy_quote": 69.65478}, {"ts": 1775600340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600400000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1090.1, "quote_volume": 94.39102, "trades": 3, "taker_buy_quote": 84.32242}, {"ts": 1775600460000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 517.7, "quote_volume": 44.87219, "trades": 2, "taker_buy_quote": 44.87219}, {"ts": 1775600520000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600580000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1086.8, "quote_volume": 94.27145, "trades": 6, "taker_buy_quote": 94.27145}, {"ts": 1775600640000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 431.2, "quote_volume": 37.38504, "trades": 1, "taker_buy_quote": 37.38504}, {"ts": 1775600700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 510.1, "quote_volume": 44.22567, "trades": 1, "taker_buy_quote": 44.22567}, {"ts": 1775600820000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 413.4, "quote_volume": 35.87072, "trades": 3, "taker_buy_quote": 35.87072}, {"ts": 1775600880000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 518.5, "quote_volume": 45.0058, "trades": 1, "taker_buy_quote": 45.0058}, {"ts": 1775600940000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 986.6, "quote_volume": 85.62688, "trades": 5, "taker_buy_quote": 76.95688}, {"ts": 1775601000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 433.6, "quote_volume": 37.67984, "trades": 1, "taker_buy_quote": 37.67984}, {"ts": 1775601060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 21113.3, "quote_volume": 1837.51083, "trades": 111, "taker_buy_quote": 1048.14852}, {"ts": 1775601180000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1155.6, "quote_volume": 100.45755, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775601240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601420000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 660.7, "quote_volume": 57.41483, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775601480000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 10389.6, "quote_volume": 903.0045, "trades": 8, "taker_buy_quote": 271.78575}, {"ts": 1775601540000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 3955.2, "quote_volume": 343.19658, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775601600000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601660000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 627.9, "quote_volume": 54.50172, "trades": 1, "taker_buy_quote": 54.50172}, {"ts": 1775601720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 265.6, "quote_volume": 23.02752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775601780000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 642.1, "quote_volume": 55.99112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775602320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 487.1, "quote_volume": 42.42641, "trades": 2, "taker_buy_quote": 42.42641}, {"ts": 1775602380000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 6466.4, "quote_volume": 563.89541, "trades": 4, "taker_buy_quote": 563.89541}, {"ts": 1775602440000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1498.4, "quote_volume": 130.67936, "trades": 9, "taker_buy_quote": 16.48224}, {"ts": 1775602500000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 355.9, "quote_volume": 30.99889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 723.9, "quote_volume": 63.12408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 864.9, "quote_volume": 75.41928, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1048.6, "quote_volume": 91.43792, "trades": 3, "taker_buy_quote": 10.8128}, {"ts": 1775602740000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1056.1, "quote_volume": 91.98631, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775602800000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 1447.7, "quote_volume": 126.23533, "trades": 7, "taker_buy_quote": 61.39809}, {"ts": 1775602860000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1096.7, "quote_volume": 95.5363, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775602920000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 1991.2, "quote_volume": 173.63932, "trades": 5, "taker_buy_quote": 87.62524}, {"ts": 1775602980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 883.4, "quote_volume": 76.8558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603040000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 1432.3, "quote_volume": 124.80562, "trades": 2, "taker_buy_quote": 45.59688}, {"ts": 1775603100000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1712.3, "quote_volume": 149.18367, "trades": 4, "taker_buy_quote": 77.47424}, {"ts": 1775603160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 723.6, "quote_volume": 62.9532, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775603220000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 1341.1, "quote_volume": 116.78361, "trades": 5, "taker_buy_quote": 57.96291}, {"ts": 1775603280000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 410.4, "quote_volume": 35.82792, "trades": 1, "taker_buy_quote": 35.82792}, {"ts": 1775603340000, "open": 0.0872, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 16540.9, "quote_volume": 1440.257, "trades": 13, "taker_buy_quote": 86.59962}, {"ts": 1775603400000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 987.9, "quote_volume": 86.15085, "trades": 4, "taker_buy_quote": 48.95044}, {"ts": 1775603460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1083.9, "quote_volume": 94.51608, "trades": 2, "taker_buy_quote": 42.75416}, {"ts": 1775603520000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 2032.0, "quote_volume": 176.91675, "trades": 2, "taker_buy_quote": 115.62525}, {"ts": 1775603580000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1378.8, "quote_volume": 120.04797, "trades": 3, "taker_buy_quote": 80.45427}, {"ts": 1775603640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1601.3, "quote_volume": 139.3131, "trades": 3, "taker_buy_quote": 104.7045}, {"ts": 1775603700000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1704.3, "quote_volume": 148.32686, "trades": 4, "taker_buy_quote": 45.95396}, {"ts": 1775603760000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1671.4, "quote_volume": 145.49975, "trades": 7, "taker_buy_quote": 76.60445}, {"ts": 1775603820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 243.8, "quote_volume": 21.2106, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775603880000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 877.2, "quote_volume": 76.40412, "trades": 3, "taker_buy_quote": 76.40412}, {"ts": 1775603940000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 835.5, "quote_volume": 72.72483, "trades": 2, "taker_buy_quote": 31.64343}, {"ts": 1775604000000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 1464.8, "quote_volume": 127.1721, "trades": 2, "taker_buy_quote": 115.227}, {"ts": 1775604060000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 3492.1, "quote_volume": 303.1672, "trades": 6, "taker_buy_quote": 45.98748}, {"ts": 1775604120000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 893.1, "quote_volume": 77.52108, "trades": 2, "taker_buy_quote": 77.52108}, {"ts": 1775604180000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 7351.6, "quote_volume": 638.89294, "trades": 10, "taker_buy_quote": 638.89294}, {"ts": 1775604240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 489.5, "quote_volume": 42.5865, "trades": 2, "taker_buy_quote": 42.5865}, {"ts": 1775604300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 408.5, "quote_volume": 35.58035, "trades": 2, "taker_buy_quote": 35.58035}, {"ts": 1775604360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 530.3, "quote_volume": 46.18913, "trades": 1, "taker_buy_quote": 46.18913}, {"ts": 1775604420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 470.9, "quote_volume": 41.06248, "trades": 1, "taker_buy_quote": 41.06248}, {"ts": 1775604480000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 391.4, "quote_volume": 34.13259, "trades": 2, "taker_buy_quote": 34.13259}, {"ts": 1775604540000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 444.8, "quote_volume": 38.83104, "trades": 1, "taker_buy_quote": 38.83104}, {"ts": 1775604600000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 9404.9, "quote_volume": 820.15286, "trades": 4, "taker_buy_quote": 39.79134}, {"ts": 1775604660000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604720000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604840000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604900000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 325.6, "quote_volume": 28.47344, "trades": 2, "taker_buy_quote": 14.0}, {"ts": 1775604960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605020000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3169.0, "quote_volume": 277.46343, "trades": 4, "taker_buy_quote": 277.46343}, {"ts": 1775605080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 59.8, "quote_volume": 5.23848, "trades": 1, "taker_buy_quote": 5.23848}, {"ts": 1775605140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 58.3, "quote_volume": 5.10708, "trades": 1, "taker_buy_quote": 5.10708}, {"ts": 1775605200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605380000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605440000, "open": 0.0877, "high": 0.0884, "low": 0.0877, "close": 0.0883, "volume": 61392.5, "quote_volume": 5416.79246, "trades": 79, "taker_buy_quote": 3205.80904}, {"ts": 1775605500000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 10098.6, "quote_volume": 889.44027, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775605560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605620000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 37682.0, "quote_volume": 3317.47333, "trades": 60, "taker_buy_quote": 29.4976}, {"ts": 1775605680000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605740000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605800000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 256.5, "quote_volume": 22.70025, "trades": 1, "taker_buy_quote": 22.70025}, {"ts": 1775605860000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605920000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1414.6, "quote_volume": 125.14563, "trades": 5, "taker_buy_quote": 84.06615}, {"ts": 1775605980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606040000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2524.5, "quote_volume": 223.1658, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775606100000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606160000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1539.7, "quote_volume": 136.10948, "trades": 7, "taker_buy_quote": 136.10948}, {"ts": 1775606220000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606280000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 9310.8, "quote_volume": 824.0058, "trades": 56, "taker_buy_quote": 706.52205}, {"ts": 1775606340000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606400000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1558.3, "quote_volume": 137.96598, "trades": 5, "taker_buy_quote": 49.99698}, {"ts": 1775606460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 563.6, "quote_volume": 49.99132, "trades": 1, "taker_buy_quote": 49.99132}, {"ts": 1775606520000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 563.0, "quote_volume": 49.9944, "trades": 1, "taker_buy_quote": 49.9944}, {"ts": 1775606580000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 8089.2, "quote_volume": 718.32096, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775606640000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 3332.5, "quote_volume": 295.10415, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775606700000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 137.3, "quote_volume": 12.15105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 722.8, "quote_volume": 63.9678, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775606820000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 14287.7, "quote_volume": 1263.01021, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775606880000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 10988.7, "quote_volume": 969.0346, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775606940000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 12044.4, "quote_volume": 1063.20831, "trades": 45, "taker_buy_quote": 1063.20831}, {"ts": 1775607000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 250.0, "quote_volume": 22.05, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775607060000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2818.5, "quote_volume": 248.5917, "trades": 21, "taker_buy_quote": 248.5917}, {"ts": 1775607120000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 74.0, "quote_volume": 6.5194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607180000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 9901.7, "quote_volume": 876.24579, "trades": 38, "taker_buy_quote": 854.0218}, {"ts": 1775607240000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2622.3, "quote_volume": 232.33578, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775607300000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607360000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 666.2, "quote_volume": 59.05278, "trades": 6, "taker_buy_quote": 34.69576}, {"ts": 1775607420000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 244.7, "quote_volume": 21.63148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607540000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1990.7, "quote_volume": 175.97788, "trades": 3, "taker_buy_quote": 175.97788}, {"ts": 1775607660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607720000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 7244.6, "quote_volume": 641.09218, "trades": 29, "taker_buy_quote": 9.6111}, {"ts": 1775607780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607900000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 17386.8, "quote_volume": 1533.21175, "trades": 64, "taker_buy_quote": 1057.83296}, {"ts": 1775607960000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 140.9, "quote_volume": 12.44204, "trades": 2, "taker_buy_quote": 6.47972}, {"ts": 1775608020000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608140000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 2980.6, "quote_volume": 262.65945, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775608200000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5947.2, "quote_volume": 523.10342, "trades": 10, "taker_buy_quote": 10.8996}, {"ts": 1775608260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608380000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1131.4, "quote_volume": 99.33692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 124.0, "quote_volume": 10.912, "trades": 1, "taker_buy_quote": 10.912}, {"ts": 1775608500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608620000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 541.8, "quote_volume": 47.6784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608680000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 4052.3, "quote_volume": 357.4053, "trades": 3, "taker_buy_quote": 350.74494}, {"ts": 1775608740000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 947.8, "quote_volume": 83.77412, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775608800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608860000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 557.8, "quote_volume": 49.25374, "trades": 1, "taker_buy_quote": 49.25374}, {"ts": 1775608920000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609100000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609160000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 567.3, "quote_volume": 50.09259, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 475.8, "quote_volume": 41.96556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609340000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1166.8, "quote_volume": 102.79508, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775609400000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609460000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 84.2, "quote_volume": 7.41802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 137.3, "quote_volume": 12.0824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 715.5, "quote_volume": 62.964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 673.7, "quote_volume": 59.35297, "trades": 2, "taker_buy_quote": 47.25684}, {"ts": 1775609760000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 6067.0, "quote_volume": 533.42205, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775609820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 495.6, "quote_volume": 43.56324, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 131.8, "quote_volume": 11.57204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 63.6, "quote_volume": 5.58408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610000000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 734.7, "quote_volume": 64.55384, "trades": 4, "taker_buy_quote": 41.47122}, {"ts": 1775610060000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 656.5, "quote_volume": 57.67986, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775610120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 537.4, "quote_volume": 47.18372, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775610180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610240000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610300000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 40037.2, "quote_volume": 3514.10198, "trades": 134, "taker_buy_quote": 1532.15816}, {"ts": 1775610360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1352.7, "quote_volume": 118.49652, "trades": 4, "taker_buy_quote": 118.49652}, {"ts": 1775610480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 8099.6, "quote_volume": 709.52496, "trades": 38, "taker_buy_quote": 709.52496}, {"ts": 1775610600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 744.3, "quote_volume": 65.27511, "trades": 3, "taker_buy_quote": 45.29705}, {"ts": 1775610660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610720000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 227.2, "quote_volume": 19.90272, "trades": 2, "taker_buy_quote": 19.90272}, {"ts": 1775610780000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 12628.5, "quote_volume": 1104.85154, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775610960000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 467.1, "quote_volume": 40.91796, "trades": 2, "taker_buy_quote": 40.91796}, {"ts": 1775611080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3728.6, "quote_volume": 326.2525, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775611140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 983.5, "quote_volume": 86.05625, "trades": 2, "taker_buy_quote": 86.05625}, {"ts": 1775611200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611320000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 109.0, "quote_volume": 9.5375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 794.6, "quote_volume": 69.60696, "trades": 2, "taker_buy_quote": 69.60696}, {"ts": 1775611620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611680000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4286.0, "quote_volume": 375.43992, "trades": 8, "taker_buy_quote": 116.289}, {"ts": 1775611740000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 113.9, "quote_volume": 9.98903, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611920000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1285.0, "quote_volume": 112.823, "trades": 1, "taker_buy_quote": 112.823}, {"ts": 1775612040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1463.1, "quote_volume": 128.46018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775612220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 182.4, "quote_volume": 16.01472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612760000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 5003.6, "quote_volume": 439.81644, "trades": 1, "taker_buy_quote": 439.81644}, {"ts": 1775612820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 8023.1, "quote_volume": 707.63742, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775612940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613000000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 20450.5, "quote_volume": 1800.28398, "trades": 80, "taker_buy_quote": 496.9184}, {"ts": 1775613060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1681.3, "quote_volume": 147.9544, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775613120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613180000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 342.9, "quote_volume": 30.1752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775613240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1917.4, "quote_volume": 168.92294, "trades": 5, "taker_buy_quote": 168.92294}, {"ts": 1775613300000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613360000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 567.3, "quote_volume": 49.97913, "trades": 4, "taker_buy_quote": 49.97913}, {"ts": 1775613420000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1539.2, "quote_volume": 135.53599, "trades": 11, "taker_buy_quote": 20.30705}, {"ts": 1775613480000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 567.2, "quote_volume": 49.85688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775613660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 706.8, "quote_volume": 62.12772, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775613720000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613900000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6146.1, "quote_volume": 540.8568, "trades": 14, "taker_buy_quote": 78.4696}, {"ts": 1775613960000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4058.8, "quote_volume": 357.98616, "trades": 3, "taker_buy_quote": 117.0855}, {"ts": 1775614020000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 318.8, "quote_volume": 28.08628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614260000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2957.5, "quote_volume": 260.8515, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775614320000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 15947.2, "quote_volume": 1404.06015, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775614380000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 570.1, "quote_volume": 50.1688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 519.6, "quote_volume": 45.67284, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775614560000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614620000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 137.3, "quote_volume": 12.06867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614740000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5283.6, "quote_volume": 463.90008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775614860000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 737.9, "quote_volume": 64.71383, "trades": 5, "taker_buy_quote": 52.67262}, {"ts": 1775614920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2845.0, "quote_volume": 249.791, "trades": 21, "taker_buy_quote": 249.791}, {"ts": 1775614980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 22.4, "quote_volume": 1.96672, "trades": 1, "taker_buy_quote": 1.96672}, {"ts": 1775615040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615100000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615220000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 12955.1, "quote_volume": 1135.42876, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775615280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 904.8, "quote_volume": 79.35096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2290.1, "quote_volume": 200.61276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5257.5, "quote_volume": 460.557, "trades": 32, "taker_buy_quote": 357.77592}, {"ts": 1775615940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 71.7, "quote_volume": 6.28809, "trades": 1, "taker_buy_quote": 6.28809}, {"ts": 1775616060000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 114.4, "quote_volume": 10.02144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 319.7, "quote_volume": 28.00572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 261.3, "quote_volume": 22.88988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616600000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 5167.9, "quote_volume": 453.85163, "trades": 6, "taker_buy_quote": 213.25329}, {"ts": 1775616660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 182.3, "quote_volume": 16.00594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616960000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617020000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617140000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 182.4, "quote_volume": 16.01472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617260000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5795.4, "quote_volume": 508.20872, "trades": 10, "taker_buy_quote": 120.53488}, {"ts": 1775617320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617860000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618040000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2988.7, "quote_volume": 262.40786, "trades": 4, "taker_buy_quote": 104.81564}, {"ts": 1775618280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 319.6, "quote_volume": 28.06088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 105.1, "quote_volume": 9.21727, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618940000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619240000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619300000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4270.5, "quote_volume": 375.37695, "trades": 2, "taker_buy_quote": 375.37695}, {"ts": 1775619360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619720000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3252.9, "quote_volume": 285.92991, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 212.7, "quote_volume": 18.69633, "trades": 1, "taker_buy_quote": 18.69633}, {"ts": 1775619960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1647.0, "quote_volume": 144.7713, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775620140000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 395.0, "quote_volume": 34.7205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 8724.8, "quote_volume": 766.90992, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775620260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620440000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 7951.9, "quote_volume": 697.50988, "trades": 40, "taker_buy_quote": 511.09806}, {"ts": 1775620500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 137.3, "quote_volume": 12.04121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620620000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 307.4, "quote_volume": 26.95898, "trades": 2, "taker_buy_quote": 26.95898}, {"ts": 1775620680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 614.4, "quote_volume": 53.88288, "trades": 3, "taker_buy_quote": 53.88288}, {"ts": 1775620740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 319.8, "quote_volume": 28.01448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1848.2, "quote_volume": 161.7175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 9615.0, "quote_volume": 841.3125, "trades": 58, "taker_buy_quote": 807.73}, {"ts": 1775620980000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4492.8, "quote_volume": 393.12, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775621100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621160000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 13887.7, "quote_volume": 1216.20276, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775621220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 301.7, "quote_volume": 26.39875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775621280000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 479.2, "quote_volume": 41.97792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775621340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 261.3, "quote_volume": 22.88988, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775621400000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 241.6, "quote_volume": 21.14, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621520000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621760000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3341.2, "quote_volume": 292.355, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775621940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622000000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 3504.2, "quote_volume": 306.26708, "trades": 10, "taker_buy_quote": 26.86676}, {"ts": 1775622240000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3578.5, "quote_volume": 312.7916, "trades": 22, "taker_buy_quote": 312.7916}, {"ts": 1775622300000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 641.6, "quote_volume": 56.14, "trades": 5, "taker_buy_quote": 56.14}, {"ts": 1775622420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 137.3, "quote_volume": 12.01375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622540000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1904.8, "quote_volume": 166.47952, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775622600000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 5936.2, "quote_volume": 517.86373, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775622660000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622780000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622840000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 4313.9, "quote_volume": 375.42177, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775622900000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622960000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623020000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623140000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 943.0, "quote_volume": 82.17242, "trades": 3, "taker_buy_quote": 82.17242}, {"ts": 1775623260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623320000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1766.9, "quote_volume": 154.03196, "trades": 4, "taker_buy_quote": 142.07313}, {"ts": 1775623380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623440000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 512.4, "quote_volume": 44.5788, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775623560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 114.9, "quote_volume": 9.9963, "trades": 1, "taker_buy_quote": 9.9963}, {"ts": 1775623620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1327.5, "quote_volume": 115.4925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623980000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 710.2, "quote_volume": 61.84603, "trades": 2, "taker_buy_quote": 51.06673}, {"ts": 1775624040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2264.0, "quote_volume": 196.7416, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775624100000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624160000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624220000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624280000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 737.0, "quote_volume": 64.119, "trades": 1, "taker_buy_quote": 64.119}, {"ts": 1775624460000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 12601.6, "quote_volume": 1094.47152, "trades": 14, "taker_buy_quote": 24.99244}, {"ts": 1775624520000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624580000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 10809.5, "quote_volume": 939.3675, "trades": 36, "taker_buy_quote": 939.3675}, {"ts": 1775624640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624700000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 3648.1, "quote_volume": 316.45212, "trades": 8, "taker_buy_quote": 13.34116}, {"ts": 1775624760000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1036.6, "quote_volume": 89.87902, "trades": 3, "taker_buy_quote": 5.0344}, {"ts": 1775624820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 6416.1, "quote_volume": 555.63426, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5797.9, "quote_volume": 503.25772, "trades": 5, "taker_buy_quote": 503.25772}, {"ts": 1775625060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1467.9, "quote_volume": 127.41372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775625120000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 6291.5, "quote_volume": 546.1022, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625240000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625300000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1655.6, "quote_volume": 143.54052, "trades": 12, "taker_buy_quote": 143.54052}, {"ts": 1775625420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625600000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625660000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625780000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626080000, "open": 0.0871, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 33103.0, "quote_volume": 2879.3934, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775626140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626260000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 144.3, "quote_volume": 12.56853, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626380000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 10031.6, "quote_volume": 873.46838, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 253.1, "quote_volume": 21.99439, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626500000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 253.0, "quote_volume": 22.0363, "trades": 1, "taker_buy_quote": 22.0363}, {"ts": 1775626560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4427.1, "quote_volume": 385.60041, "trades": 31, "taker_buy_quote": 385.60041}, {"ts": 1775626620000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626680000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626740000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 10184.0, "quote_volume": 888.0448, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775626860000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1954.0, "quote_volume": 170.1934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1520.2, "quote_volume": 132.56144, "trades": 7, "taker_buy_quote": 132.56144}, {"ts": 1775627040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627100000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1155.0, "quote_volume": 100.716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627220000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 8993.5, "quote_volume": 783.49273, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627340000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 367.2, "quote_volume": 32.05656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627400000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627460000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 550.9, "quote_volume": 48.09357, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775627520000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 183.6, "quote_volume": 16.02828, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627580000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627640000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627700000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 57.8, "quote_volume": 5.04016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628000000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 7383.6, "quote_volume": 644.36673, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775628060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 5105.0, "quote_volume": 444.6455, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775628120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628180000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 8373.8, "quote_volume": 728.16652, "trades": 17, "taker_buy_quote": 728.16652}, {"ts": 1775628240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628300000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628360000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 298.8, "quote_volume": 25.96572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775628480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628660000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 4944.1, "quote_volume": 430.15256, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775628840000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628900000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629020000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629140000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 1115.5, "quote_volume": 97.31422, "trades": 6, "taker_buy_quote": 97.31422}, {"ts": 1775629200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629260000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 636.7, "quote_volume": 55.58391, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775629320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629440000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 1294.1, "quote_volume": 112.85925, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629800000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 1473.4, "quote_volume": 128.54617, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775629860000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629980000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630520000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 12325.6, "quote_volume": 1074.79232, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 609.1, "quote_volume": 53.05261, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 1752.3, "quote_volume": 152.64261, "trades": 5, "taker_buy_quote": 152.64261}, {"ts": 1775631300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1724.4, "quote_volume": 150.06249, "trades": 7, "taker_buy_quote": 150.06249}, {"ts": 1775631600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 241.2, "quote_volume": 20.9844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1026.8, "quote_volume": 89.3316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 137.3, "quote_volume": 11.9451, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 736.5, "quote_volume": 64.0755, "trades": 1, "taker_buy_quote": 64.0755}, {"ts": 1775631900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 326.0, "quote_volume": 28.362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632020000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632140000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632260000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 79.0, "quote_volume": 6.8809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632440000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632500000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632560000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 780.1, "quote_volume": 67.93522, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775632620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1207.2, "quote_volume": 105.26784, "trades": 2, "taker_buy_quote": 105.26784}, {"ts": 1775632800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 92.9, "quote_volume": 8.0823, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632860000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 164.1, "quote_volume": 14.30952, "trades": 2, "taker_buy_quote": 14.30952}, {"ts": 1775632920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633100000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 150.8, "quote_volume": 13.14976, "trades": 1, "taker_buy_quote": 13.14976}, {"ts": 1775633220000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633280000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 85.8, "quote_volume": 7.47318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633400000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 3086.9, "quote_volume": 268.61715, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633520000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 15067.6, "quote_volume": 1309.38817, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775633580000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633940000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634180000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 415.8, "quote_volume": 36.21618, "trades": 4, "taker_buy_quote": 36.21618}, {"ts": 1775634420000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634840000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634900000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634960000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 200.6, "quote_volume": 17.47226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 290.0, "quote_volume": 25.259, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635200000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 644.2, "quote_volume": 56.10982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635260000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 635.2, "quote_volume": 55.21511, "trades": 2, "taker_buy_quote": 55.21511}, {"ts": 1775635320000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635380000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635500000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635980000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 13908.7, "quote_volume": 1208.58478, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775636040000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636280000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636340000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 163.1, "quote_volume": 14.15708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636580000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636640000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636760000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 69.1, "quote_volume": 5.99788, "trades": 1, "taker_buy_quote": 5.99788}, {"ts": 1775636940000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637120000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637240000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 736.5, "quote_volume": 63.9282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637300000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637360000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 116.4, "quote_volume": 10.11516, "trades": 1, "taker_buy_quote": 10.11516}, {"ts": 1775637540000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 621.9, "quote_volume": 54.05941, "trades": 2, "taker_buy_quote": 54.05941}, {"ts": 1775637600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638140000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638260000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638320000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 8598.9, "quote_volume": 747.23068, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775638380000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3600.0, "quote_volume": 312.12, "trades": 18, "taker_buy_quote": 312.12}, {"ts": 1775638440000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638560000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638620000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638680000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 3300.0, "quote_volume": 286.44, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638920000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638980000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 3130.5, "quote_volume": 271.87587, "trades": 4, "taker_buy_quote": 271.87587}, {"ts": 1775639040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 4566.2, "quote_volume": 396.80278, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775639100000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 96.7, "quote_volume": 8.38389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639280000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 737.0, "quote_volume": 64.0453, "trades": 1, "taker_buy_quote": 64.0453}, {"ts": 1775639340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639520000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639580000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 137.3, "quote_volume": 11.89018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 137.3, "quote_volume": 11.87645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1753.9, "quote_volume": 151.71235, "trades": 13, "taker_buy_quote": 131.826}, {"ts": 1775640060000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640120000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 118.2, "quote_volume": 10.2243, "trades": 1, "taker_buy_quote": 10.2243}, {"ts": 1775640180000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2090.1, "quote_volume": 180.79365, "trades": 9, "taker_buy_quote": 168.9172}, {"ts": 1775640360000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640540000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641020000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 291.5, "quote_volume": 25.1856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641200000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 140.4, "quote_volume": 12.13056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3197.6, "quote_volume": 276.27264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775641320000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 6343.0, "quote_volume": 547.08267, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775641500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 78.5, "quote_volume": 6.79025, "trades": 1, "taker_buy_quote": 6.79025}, {"ts": 1775641560000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641620000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641680000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641740000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641800000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642160000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 115.9, "quote_volume": 10.01376, "trades": 1, "taker_buy_quote": 10.01376}, {"ts": 1775642280000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 14454.1, "quote_volume": 1248.84125, "trades": 11, "taker_buy_quote": 1248.84125}, {"ts": 1775642460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1358.0, "quote_volume": 117.6028, "trades": 2, "taker_buy_quote": 117.6028}, {"ts": 1775642520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 312.3, "quote_volume": 27.04518, "trades": 1, "taker_buy_quote": 27.04518}, {"ts": 1775642580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1358.0, "quote_volume": 117.7386, "trades": 1, "taker_buy_quote": 117.7386}, {"ts": 1775642820000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642880000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 737.0, "quote_volume": 63.7505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643060000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1358.0, "quote_volume": 117.6028, "trades": 2, "taker_buy_quote": 117.6028}, {"ts": 1775643180000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643240000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643300000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1360.0, "quote_volume": 117.912, "trades": 1, "taker_buy_quote": 117.912}, {"ts": 1775643480000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 7175.5, "quote_volume": 622.80657, "trades": 12, "taker_buy_quote": 622.80657}, {"ts": 1775643540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 137.3, "quote_volume": 11.90391, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643660000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643780000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 484.2, "quote_volume": 41.98014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 8151.7, "quote_volume": 708.13886, "trades": 6, "taker_buy_quote": 708.13886}, {"ts": 1775644320000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644560000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 11462.6, "quote_volume": 997.87722, "trades": 10, "taker_buy_quote": 971.89902}, {"ts": 1775644620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 573.3, "quote_volume": 49.99176, "trades": 2, "taker_buy_quote": 49.99176}, {"ts": 1775644680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 343.6, "quote_volume": 29.99628, "trades": 1, "taker_buy_quote": 29.99628}, {"ts": 1775644740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 14593.1, "quote_volume": 1275.6991, "trades": 23, "taker_buy_quote": 1275.6991}, {"ts": 1775644860000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 34787.3, "quote_volume": 3038.66835, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2648.1, "quote_volume": 230.64951, "trades": 1, "taker_buy_quote": 230.64951}, {"ts": 1775644980000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 11410.5, "quote_volume": 996.79438, "trades": 25, "taker_buy_quote": 783.04395}, {"ts": 1775645040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 390.2, "quote_volume": 34.18152, "trades": 1, "taker_buy_quote": 34.18152}, {"ts": 1775645100000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 6168.8, "quote_volume": 540.66874, "trades": 16, "taker_buy_quote": 464.88163}, {"ts": 1775645160000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 12385.7, "quote_volume": 1084.05117, "trades": 12, "taker_buy_quote": 69.66828}, {"ts": 1775645220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645280000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 330.0, "quote_volume": 28.941, "trades": 1, "taker_buy_quote": 28.941}, {"ts": 1775645340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 11544.9, "quote_volume": 1013.64222, "trades": 43, "taker_buy_quote": 49.99332}, {"ts": 1775645400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 137.3, "quote_volume": 12.04121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645460000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1111.0, "quote_volume": 97.34186, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 377.0, "quote_volume": 33.1006, "trades": 3, "taker_buy_quote": 33.1006}, {"ts": 1775645580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 568.8, "quote_volume": 49.99752, "trades": 1, "taker_buy_quote": 49.99752}, {"ts": 1775645640000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 321.5, "quote_volume": 28.292, "trades": 1, "taker_buy_quote": 28.292}, {"ts": 1775645760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1633.2, "quote_volume": 143.7216, "trades": 3, "taker_buy_quote": 143.7216}, {"ts": 1775645820000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 7803.9, "quote_volume": 685.91079, "trades": 16, "taker_buy_quote": 39.2045}, {"ts": 1775645880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645940000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 4938.0, "quote_volume": 434.58098, "trades": 11, "taker_buy_quote": 32.57938}, {"ts": 1775646000000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 687.5, "quote_volume": 60.46364, "trades": 3, "taker_buy_quote": 28.5032}, {"ts": 1775646060000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 12064.4, "quote_volume": 1059.91925, "trades": 50, "taker_buy_quote": 967.86158}, {"ts": 1775646120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 387.3, "quote_volume": 34.0824, "trades": 1, "taker_buy_quote": 34.0824}, {"ts": 1775646180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 137.3, "quote_volume": 12.05494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646240000, "open": 0.0878, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 10363.9, "quote_volume": 908.10955, "trades": 13, "taker_buy_quote": 262.28755}, {"ts": 1775646300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 461.0, "quote_volume": 40.3836, "trades": 1, "taker_buy_quote": 40.3836}, {"ts": 1775646360000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 6226.4, "quote_volume": 547.28957, "trades": 33, "taker_buy_quote": 535.2209}, {"ts": 1775646420000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 845.6, "quote_volume": 74.4128, "trades": 4, "taker_buy_quote": 26.3648}, {"ts": 1775646480000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 4694.6, "quote_volume": 413.1248, "trades": 15, "taker_buy_quote": 413.1248}, {"ts": 1775646540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 566.8, "quote_volume": 49.99176, "trades": 1, "taker_buy_quote": 49.99176}, {"ts": 1775646600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 447.3, "quote_volume": 39.49659, "trades": 1, "taker_buy_quote": 39.49659}, {"ts": 1775646660000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 4707.4, "quote_volume": 415.20457, "trades": 36, "taker_buy_quote": 160.49179}, {"ts": 1775646720000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 483.4, "quote_volume": 42.63588, "trades": 4, "taker_buy_quote": 31.4433}, {"ts": 1775646840000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 1332.7, "quote_volume": 117.42582, "trades": 7, "taker_buy_quote": 25.29576}, {"ts": 1775646900000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 672.9, "quote_volume": 59.2152, "trades": 5, "taker_buy_quote": 11.1672}, {"ts": 1775646960000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0877, "volume": 10268.0, "quote_volume": 900.31016, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 117.4, "quote_volume": 10.2725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 855.8, "quote_volume": 75.05366, "trades": 1, "taker_buy_quote": 75.05366}, {"ts": 1775647200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 137.3, "quote_volume": 12.00002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 119.1, "quote_volume": 10.38552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647500000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 5418.7, "quote_volume": 472.54851, "trades": 5, "taker_buy_quote": 472.54851}, {"ts": 1775647560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 517.0, "quote_volume": 45.0824, "trades": 2, "taker_buy_quote": 45.0824}, {"ts": 1775647680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647860000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1464.8, "quote_volume": 127.73056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6280.2, "quote_volume": 547.00542, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775648040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648460000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648520000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648580000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648820000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648940000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 205.9, "quote_volume": 17.97507, "trades": 1, "taker_buy_quote": 17.97507}, {"ts": 1775649000000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649060000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649120000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 356.3, "quote_volume": 31.06936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1111.3, "quote_volume": 96.90536, "trades": 8, "taker_buy_quote": 10.90872}, {"ts": 1775649420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 901.1, "quote_volume": 78.48581, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 7363.0, "quote_volume": 639.82598, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775649660000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 9788.6, "quote_volume": 851.15461, "trades": 36, "taker_buy_quote": 851.15461}, {"ts": 1775649720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649900000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 575.4, "quote_volume": 50.11734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6158.8, "quote_volume": 536.43148, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775650020000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 17432.8, "quote_volume": 1517.60353, "trades": 53, "taker_buy_quote": 1517.60353}, {"ts": 1775650200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 506.0, "quote_volume": 44.1232, "trades": 4, "taker_buy_quote": 44.1232}, {"ts": 1775650260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1490.8, "quote_volume": 129.99776, "trades": 3, "taker_buy_quote": 129.99776}, {"ts": 1775650380000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 270.4, "quote_volume": 23.58487, "trades": 3, "taker_buy_quote": 23.58487}, {"ts": 1775650440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 732.5, "quote_volume": 63.94725, "trades": 1, "taker_buy_quote": 63.94725}, {"ts": 1775650500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1541.5, "quote_volume": 134.4188, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775650560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 137.3, "quote_volume": 11.97256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650800000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2524.5, "quote_volume": 219.88395, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 6346.9, "quote_volume": 551.75713, "trades": 19, "taker_buy_quote": 235.0787}, {"ts": 1775650920000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 19175.6, "quote_volume": 1661.47831, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775650980000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 32922.1, "quote_volume": 2855.43289, "trades": 18, "taker_buy_quote": 2529.68985}, {"ts": 1775651040000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 121.9, "quote_volume": 10.55654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651160000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651220000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4692.3, "quote_volume": 406.82241, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775651340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4374.2, "quote_volume": 379.24314, "trades": 30, "taker_buy_quote": 379.24314}, {"ts": 1775651400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 6705.3, "quote_volume": 582.99423, "trades": 5, "taker_buy_quote": 571.07659}, {"ts": 1775651520000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 184.5, "quote_volume": 15.99615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 303.0, "quote_volume": 26.2701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651640000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 922.3, "quote_volume": 79.96341, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651880000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1489.4, "quote_volume": 129.13098, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775651940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652060000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 481.5, "quote_volume": 41.73232, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652180000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2787.8, "quote_volume": 241.70226, "trades": 21, "taker_buy_quote": 241.70226}, {"ts": 1775652300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652480000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652660000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0864, "volume": 46783.5, "quote_volume": 4041.56352, "trades": 105, "taker_buy_quote": 1352.03904}, {"ts": 1775652780000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 137.3, "quote_volume": 11.87645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652960000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653020000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653140000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653200000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 474.6, "quote_volume": 41.0529, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775653260000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1460.1, "quote_volume": 126.31191, "trades": 3, "taker_buy_quote": 126.31191}, {"ts": 1775653320000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653380000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653440000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653560000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653680000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 7644.0, "quote_volume": 662.7348, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775653740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 607.1, "quote_volume": 52.57486, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775653800000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0864, "volume": 26756.1, "quote_volume": 2315.07002, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775653860000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2085.1, "quote_volume": 179.94413, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653920000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 12459.3, "quote_volume": 1074.51738, "trades": 78, "taker_buy_quote": 480.19046}, {"ts": 1775653980000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1568.5, "quote_volume": 135.2047, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654040000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654100000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654160000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 285.8, "quote_volume": 24.65081, "trades": 3, "taker_buy_quote": 12.81555}, {"ts": 1775654280000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 27554.7, "quote_volume": 2372.45967, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775654340000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 14958.0, "quote_volume": 1286.12331, "trades": 39, "taker_buy_quote": 368.7336}, {"ts": 1775654400000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2711.4, "quote_volume": 232.90926, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654460000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 135.9, "quote_volume": 11.66022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654520000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654580000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654640000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 180.4, "quote_volume": 15.47832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654700000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 26072.9, "quote_volume": 2233.7988, "trades": 53, "taker_buy_quote": 1026.31749}, {"ts": 1775654760000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 22978.6, "quote_volume": 1971.56388, "trades": 30, "taker_buy_quote": 1971.56388}, {"ts": 1775654820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1793.2, "quote_volume": 154.03588, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775654880000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654940000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655000000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 4402.6, "quote_volume": 377.65297, "trades": 7, "taker_buy_quote": 255.16036}, {"ts": 1775655060000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 247.5, "quote_volume": 21.21075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655120000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655180000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655240000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 11432.8, "quote_volume": 978.34376, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775655300000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 4640.5, "quote_volume": 397.38076, "trades": 32, "taker_buy_quote": 397.38076}, {"ts": 1775655360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655420000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1008.7, "quote_volume": 86.44559, "trades": 8, "taker_buy_quote": 86.44559}, {"ts": 1775655540000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655600000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 3223.4, "quote_volume": 275.91001, "trades": 23, "taker_buy_quote": 37.45409}, {"ts": 1775655660000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 502.3, "quote_volume": 42.99688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655780000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655840000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 732.5, "quote_volume": 62.702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655900000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655960000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656020000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656080000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656140000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656200000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 318.3, "quote_volume": 27.27831, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775656260000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656320000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 14222.5, "quote_volume": 1217.06051, "trades": 62, "taker_buy_quote": 0.0}, {"ts": 1775656380000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 173.9, "quote_volume": 14.86845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 10173.8, "quote_volume": 870.87728, "trades": 52, "taker_buy_quote": 870.87728}, {"ts": 1775656620000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656680000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 935.5, "quote_volume": 80.0788, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775656740000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 248.1, "quote_volume": 21.23736, "trades": 2, "taker_buy_quote": 21.23736}, {"ts": 1775656860000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 5385.9, "quote_volume": 462.7139, "trades": 20, "taker_buy_quote": 462.7139}, {"ts": 1775656920000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656980000, "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 14034.2, "quote_volume": 1207.43697, "trades": 26, "taker_buy_quote": 54.09912}, {"ts": 1775657040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657100000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 9823.5, "quote_volume": 843.61945, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657220000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 558.3, "quote_volume": 47.86496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775657280000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 10201.7, "quote_volume": 874.81571, "trades": 30, "taker_buy_quote": 756.61033}, {"ts": 1775657340000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 951.0, "quote_volume": 81.40632, "trades": 7, "taker_buy_quote": 9.00707}, {"ts": 1775657400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 18687.1, "quote_volume": 1599.61576, "trades": 22, "taker_buy_quote": 1599.61576}, {"ts": 1775657460000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 12153.8, "quote_volume": 1041.72336, "trades": 25, "taker_buy_quote": 1041.72336}, {"ts": 1775657520000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657580000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657700000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 187.0, "quote_volume": 16.0446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657760000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 3984.6, "quote_volume": 341.43626, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775657820000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 450.9, "quote_volume": 38.59704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775657940000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 117.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_quote": 10.0035}, {"ts": 1775658000000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658060000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658120000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 1835.2, "quote_volume": 156.60619, "trades": 9, "taker_buy_quote": 89.61618}, {"ts": 1775658300000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1166.9, "quote_volume": 99.41988, "trades": 1, "taker_buy_quote": 99.41988}, {"ts": 1775658660000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658720000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 1500.0, "quote_volume": 127.5345, "trades": 2, "taker_buy_quote": 14.697}, {"ts": 1775658780000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3136.6, "quote_volume": 266.611, "trades": 1, "taker_buy_quote": 266.611}, {"ts": 1775658840000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658960000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 3498.0, "quote_volume": 298.32916, "trades": 6, "taker_buy_quote": 298.32916}, {"ts": 1775659020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659080000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659320000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659380000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659500000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 38597.8, "quote_volume": 3299.67192, "trades": 25, "taker_buy_quote": 3266.69886}, {"ts": 1775659560000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659620000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659680000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 715.4, "quote_volume": 61.38132, "trades": 3, "taker_buy_quote": 61.38132}, {"ts": 1775659740000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 60126.8, "quote_volume": 5165.94475, "trades": 23, "taker_buy_quote": 4360.12645}, {"ts": 1775659800000, "open": 0.086, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 21283.0, "quote_volume": 1824.09524, "trades": 39, "taker_buy_quote": 53.67976}, {"ts": 1775659860000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 9257.0, "quote_volume": 791.4735, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775659920000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1159.6, "quote_volume": 99.1458, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775660040000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3477.7, "quote_volume": 296.99558, "trades": 5, "taker_buy_quote": 263.76644}, {"ts": 1775660100000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660160000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660220000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660340000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660400000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660460000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 4485.8, "quote_volume": 384.43306, "trades": 33, "taker_buy_quote": 384.43306}, {"ts": 1775660520000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 8061.3, "quote_volume": 690.26922, "trades": 12, "taker_buy_quote": 52.90261}, {"ts": 1775660580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 137.3, "quote_volume": 11.75288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660760000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 1768.0, "quote_volume": 151.73107, "trades": 13, "taker_buy_quote": 151.73107}, {"ts": 1775660820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2022.1, "quote_volume": 173.69839, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775660880000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660940000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661000000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661060000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661120000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661240000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1602.1, "quote_volume": 137.29997, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775661300000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661360000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661420000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 252.0, "quote_volume": 21.6216, "trades": 2, "taker_buy_quote": 21.6216}, {"ts": 1775661540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661720000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661780000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661840000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 186.4, "quote_volume": 15.99312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661900000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661960000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662020000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662080000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662140000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662200000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 137.3, "quote_volume": 11.75288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662260000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662320000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662380000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662440000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662500000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 30847.6, "quote_volume": 2652.46134, "trades": 28, "taker_buy_quote": 2652.46134}, {"ts": 1775662560000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 6652.6, "quote_volume": 572.72871, "trades": 23, "taker_buy_quote": 519.72325}, {"ts": 1775662620000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 966.6, "quote_volume": 83.41758, "trades": 6, "taker_buy_quote": 83.41758}, {"ts": 1775662680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662740000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 46679.0, "quote_volume": 4032.70409, "trades": 11, "taker_buy_quote": 2245.28157}, {"ts": 1775662800000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 3855.8, "quote_volume": 333.87272, "trades": 6, "taker_buy_quote": 333.87272}, {"ts": 1775662860000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 400.2, "quote_volume": 34.65732, "trades": 4, "taker_buy_quote": 34.65732}, {"ts": 1775662920000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 676.9, "quote_volume": 58.64434, "trades": 6, "taker_buy_quote": 37.14274}, {"ts": 1775662980000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1136.3, "quote_volume": 98.42301, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663100000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 116.2, "quote_volume": 10.1094, "trades": 1, "taker_buy_quote": 10.1094}, {"ts": 1775663340000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663400000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663460000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1610.4, "quote_volume": 140.30563, "trades": 9, "taker_buy_quote": 34.69688}, {"ts": 1775663640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 406.8, "quote_volume": 35.3916, "trades": 2, "taker_buy_quote": 35.3916}, {"ts": 1775663700000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663760000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 425.0, "quote_volume": 36.975, "trades": 1, "taker_buy_quote": 36.975}, {"ts": 1775663820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 370.8, "quote_volume": 32.2596, "trades": 1, "taker_buy_quote": 32.2596}, {"ts": 1775663880000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1450.6, "quote_volume": 126.24546, "trades": 7, "taker_buy_quote": 126.24546}, {"ts": 1775663940000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 364.5, "quote_volume": 31.74795, "trades": 1, "taker_buy_quote": 31.74795}, {"ts": 1775664060000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 1825.9, "quote_volume": 159.48398, "trades": 2, "taker_buy_quote": 159.48398}, {"ts": 1775664120000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 476.3, "quote_volume": 41.62862, "trades": 1, "taker_buy_quote": 41.62862}, {"ts": 1775664180000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 247.4, "quote_volume": 21.62276, "trades": 2, "taker_buy_quote": 21.62276}, {"ts": 1775664240000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 5931.2, "quote_volume": 516.84201, "trades": 12, "taker_buy_quote": 30.6075}, {"ts": 1775664300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 465.1, "quote_volume": 40.51021, "trades": 4, "taker_buy_quote": 40.51021}, {"ts": 1775664360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664420000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 5723.4, "quote_volume": 498.56711, "trades": 38, "taker_buy_quote": 51.42184}, {"ts": 1775664480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 335.2, "quote_volume": 29.19592, "trades": 3, "taker_buy_quote": 29.19592}, {"ts": 1775664540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 342.5, "quote_volume": 29.866, "trades": 1, "taker_buy_quote": 29.866}, {"ts": 1775664600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 127.0, "quote_volume": 11.0744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664660000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 358.9, "quote_volume": 31.29608, "trades": 1, "taker_buy_quote": 31.29608}, {"ts": 1775664720000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664900000, "open": 0.0871, "high": 0.0871, "low": 0.0866, "close": 0.0866, "volume": 63807.5, "quote_volume": 5545.75785, "trades": 58, "taker_buy_quote": 1427.70228}, {"ts": 1775664960000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2601.4, "quote_volume": 225.28124, "trades": 5, "taker_buy_quote": 225.28124}, {"ts": 1775665020000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 252.7, "quote_volume": 21.88382, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775665080000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665140000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665200000, "open": 0.0867, "high": 0.0867, "low": 0.0862, "close": 0.0864, "volume": 69628.8, "quote_volume": 6022.75764, "trades": 29, "taker_buy_quote": 52.1856}, {"ts": 1775665260000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 4246.2, "quote_volume": 366.46168, "trades": 31, "taker_buy_quote": 12.63168}, {"ts": 1775665320000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 7297.8, "quote_volume": 630.52992, "trades": 28, "taker_buy_quote": 630.52992}, {"ts": 1775665380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665440000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665560000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 114.0, "quote_volume": 9.8724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665680000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 115.4, "quote_volume": 9.99364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665800000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 310.2, "quote_volume": 26.88733, "trades": 2, "taker_buy_quote": 20.81667}, {"ts": 1775665860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2562.6, "quote_volume": 221.6649, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775665920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 489.3, "quote_volume": 42.32445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666160000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666340000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1145.0, "quote_volume": 99.0425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775666400000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1387.8, "quote_volume": 120.0447, "trades": 2, "taker_buy_quote": 120.0447}, {"ts": 1775666520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 150.0, "quote_volume": 12.975, "trades": 2, "taker_buy_quote": 12.975}, {"ts": 1775666700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 753.8, "quote_volume": 65.2037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 234.3, "quote_volume": 20.26695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667060000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 3618.2, "quote_volume": 313.33612, "trades": 2, "taker_buy_quote": 313.33612}, {"ts": 1775667180000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667240000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 380.2, "quote_volume": 32.86301, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775667300000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667480000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 4472.4, "quote_volume": 386.8626, "trades": 32, "taker_buy_quote": 386.8626}, {"ts": 1775667600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1359.0, "quote_volume": 117.5535, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667780000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 343.2, "quote_volume": 29.73485, "trades": 3, "taker_buy_quote": 11.90391}, {"ts": 1775667840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3537.7, "quote_volume": 306.71859, "trades": 2, "taker_buy_quote": 191.62434}, {"ts": 1775668020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5045.1, "quote_volume": 437.91468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775668200000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 2626.4, "quote_volume": 227.35276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775668260000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668320000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 9131.7, "quote_volume": 789.89205, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775668380000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668440000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 22225.4, "quote_volume": 1922.96746, "trades": 52, "taker_buy_quote": 1922.96746}, {"ts": 1775668500000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668560000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668680000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668800000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 404.0, "quote_volume": 34.9864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775668860000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 8799.6, "quote_volume": 761.1654, "trades": 51, "taker_buy_quote": 9.83505}, {"ts": 1775668980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669160000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669340000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669400000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 3083.3, "quote_volume": 266.70545, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775669460000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670120000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2856.2, "quote_volume": 247.0613, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670180000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670360000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670540000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2785.1, "quote_volume": 240.91115, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 247.8, "quote_volume": 21.4347, "trades": 1, "taker_buy_quote": 21.4347}, {"ts": 1775670780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 6068.4, "quote_volume": 524.30976, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 802.0, "quote_volume": 69.2126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671020000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 7169.8, "quote_volume": 618.75374, "trades": 33, "taker_buy_quote": 618.75374}, {"ts": 1775671200000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 6015.9, "quote_volume": 519.77376, "trades": 3, "taker_buy_quote": 519.77376}, {"ts": 1775671320000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 163.8, "quote_volume": 14.15232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2488.5, "quote_volume": 215.0064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775671500000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671560000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671740000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672040000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672100000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 161.0, "quote_volume": 13.9104, "trades": 1, "taker_buy_quote": 13.9104}, {"ts": 1775672160000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672220000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 286.5, "quote_volume": 24.7536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672280000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 485.8, "quote_volume": 41.97312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672340000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672400000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 146.7, "quote_volume": 12.66021, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672580000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 777.1, "quote_volume": 67.06373, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 541.1, "quote_volume": 46.69693, "trades": 1, "taker_buy_quote": 46.69693}, {"ts": 1775672820000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673000000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 617.3, "quote_volume": 53.27299, "trades": 5, "taker_buy_quote": 53.27299}, {"ts": 1775673120000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673180000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673300000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 939.3, "quote_volume": 81.15552, "trades": 7, "taker_buy_quote": 81.15552}, {"ts": 1775673360000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 8359.7, "quote_volume": 722.27808, "trades": 34, "taker_buy_quote": 209.0016}, {"ts": 1775673420000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 566.8, "quote_volume": 48.91484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673660000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673720000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673780000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673840000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673900000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 254.3, "quote_volume": 21.92066, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673960000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1327.5, "quote_volume": 114.4305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674080000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674200000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674260000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674320000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674380000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3022.1, "quote_volume": 259.9006, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 21175.1, "quote_volume": 1813.83735, "trades": 66, "taker_buy_quote": 36.17456}, {"ts": 1775674560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674620000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 26271.2, "quote_volume": 2248.83919, "trades": 19, "taker_buy_quote": 2227.8684}, {"ts": 1775674680000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 274.6, "quote_volume": 23.50576, "trades": 4, "taker_buy_quote": 23.50576}, {"ts": 1775674860000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674920000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675040000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675100000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675340000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675460000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1690.2, "quote_volume": 145.01916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775675520000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675580000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675640000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675700000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675760000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 13787.3, "quote_volume": 1185.31566, "trades": 24, "taker_buy_quote": 1185.31566}, {"ts": 1775675820000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675880000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 115.6, "quote_volume": 9.93004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675940000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676000000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676060000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676120000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676240000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676360000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676480000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 2452.2, "quote_volume": 210.39876, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775676660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676720000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1017.3, "quote_volume": 87.18261, "trades": 1, "taker_buy_quote": 87.18261}, {"ts": 1775676780000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676840000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676900000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676960000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677020000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677140000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677200000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677260000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677320000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677440000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677500000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 13212.5, "quote_volume": 1133.6325, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775677560000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1327.5, "quote_volume": 113.634, "trades": 1, "taker_buy_quote": 113.634}, {"ts": 1775678340000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678760000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 233.3, "quote_volume": 19.99381, "trades": 1, "taker_buy_quote": 19.99381}, {"ts": 1775679420000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 3760.2, "quote_volume": 322.11639, "trades": 15, "taker_buy_quote": 322.11639}, {"ts": 1775679480000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679720000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 540.6, "quote_volume": 46.27536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680260000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 4967.0, "quote_volume": 424.6785, "trades": 3, "taker_buy_quote": 10.20015}, {"ts": 1775680620000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680800000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680920000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 120.1, "quote_volume": 10.28056, "trades": 1, "taker_buy_quote": 10.28056}, {"ts": 1775681100000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2289.2, "quote_volume": 195.95552, "trades": 3, "taker_buy_quote": 195.95552}, {"ts": 1775681340000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 8367.0, "quote_volume": 717.0519, "trades": 4, "taker_buy_quote": 717.0519}, {"ts": 1775681400000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681460000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681640000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 20341.6, "quote_volume": 1740.54268, "trades": 22, "taker_buy_quote": 345.71925}, {"ts": 1775681880000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 254.3, "quote_volume": 21.79351, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682420000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682480000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 121.0, "quote_volume": 10.3455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 128.5, "quote_volume": 10.99259, "trades": 2, "taker_buy_quote": 4.99904}, {"ts": 1775682660000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682720000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682840000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682900000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 115.6, "quote_volume": 9.89536, "trades": 1, "taker_buy_quote": 9.89536}, {"ts": 1775683020000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 8888.7, "quote_volume": 761.61213, "trades": 6, "taker_buy_quote": 761.61213}, {"ts": 1775683080000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683260000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683320000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 3589.0, "quote_volume": 307.125, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775683380000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683440000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 546.7, "quote_volume": 46.85219, "trades": 5, "taker_buy_quote": 46.85219}, {"ts": 1775683620000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683680000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683740000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683800000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 7955.5, "quote_volume": 681.78635, "trades": 31, "taker_buy_quote": 681.78635}, {"ts": 1775683920000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684160000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 119.7, "quote_volume": 10.24632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684520000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684820000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685000000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 419.4, "quote_volume": 35.98452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.0857, "high": 0.0857, "low": 0.0853, "close": 0.0853, "volume": 7933.0, "quote_volume": 677.70893, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 10117.6, "quote_volume": 864.04304, "trades": 26, "taker_buy_quote": 864.04304}, {"ts": 1775685840000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685900000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685960000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 5635.0, "quote_volume": 480.6655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686380000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686560000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686800000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1472.8, "quote_volume": 125.48256, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775686860000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 322.4, "quote_volume": 27.43624, "trades": 3, "taker_buy_quote": 27.43624}, {"ts": 1775686920000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686980000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 123.9, "quote_volume": 10.54389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687340000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 5267.8, "quote_volume": 447.79209, "trades": 13, "taker_buy_quote": 246.60559}, {"ts": 1775687460000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1305.0, "quote_volume": 110.925, "trades": 1, "taker_buy_quote": 110.925}, {"ts": 1775687520000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687580000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687640000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687700000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687760000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 690.1, "quote_volume": 58.6585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687820000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687880000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 240.4, "quote_volume": 20.45804, "trades": 2, "taker_buy_quote": 20.45804}, {"ts": 1775688000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 418.0, "quote_volume": 35.5718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 235.0, "quote_volume": 19.9985, "trades": 1, "taker_buy_quote": 19.9985}, {"ts": 1775688300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 211.0, "quote_volume": 17.9561, "trades": 1, "taker_buy_quote": 17.9561}, {"ts": 1775688420000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1631.0, "quote_volume": 138.7981, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1305.0, "quote_volume": 111.0555, "trades": 1, "taker_buy_quote": 111.0555}, {"ts": 1775688720000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 599.2, "quote_volume": 50.99192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 22270.4, "quote_volume": 1892.52548, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775689020000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1305.0, "quote_volume": 110.664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689080000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689140000, "open": 0.0847, "high": 0.085, "low": 0.0846, "close": 0.085, "volume": 41900.6, "quote_volume": 3552.22052, "trades": 61, "taker_buy_quote": 2266.38563}, {"ts": 1775689200000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3603.9, "quote_volume": 305.09753, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775689260000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689380000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689440000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1305.0, "quote_volume": 110.2725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689500000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2412.2, "quote_volume": 203.73257, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775689560000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689620000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689680000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689740000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3504.9, "quote_volume": 296.51454, "trades": 13, "taker_buy_quote": 296.51454}, {"ts": 1775689860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689920000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689980000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690040000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 63.9, "quote_volume": 5.41233, "trades": 1, "taker_buy_quote": 5.41233}, {"ts": 1775690160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690220000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 3250.1, "quote_volume": 275.46207, "trades": 7, "taker_buy_quote": 275.46207}, {"ts": 1775690280000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1027.3, "quote_volume": 86.98334, "trades": 6, "taker_buy_quote": 52.03121}, {"ts": 1775690340000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690520000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 1626.6, "quote_volume": 137.5782, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690580000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690640000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 999.2, "quote_volume": 84.4324, "trades": 8, "taker_buy_quote": 84.4324}, {"ts": 1775690700000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690760000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690820000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690940000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 425.0, "quote_volume": 35.87, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691060000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691120000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1305.0, "quote_volume": 110.0115, "trades": 1, "taker_buy_quote": 110.0115}, {"ts": 1775691180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 125.1, "quote_volume": 10.55844, "trades": 1, "taker_buy_quote": 10.55844}, {"ts": 1775691240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691360000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691420000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691480000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691540000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691660000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691780000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691960000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692020000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692080000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692200000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692260000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 130.2, "quote_volume": 10.97586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692380000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2271.0, "quote_volume": 191.2182, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775692500000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692560000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692680000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692740000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692800000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 26301.2, "quote_volume": 2216.46953, "trades": 15, "taker_buy_quote": 849.83268}, {"ts": 1775692860000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1305.0, "quote_volume": 109.7505, "trades": 1, "taker_buy_quote": 109.7505}, {"ts": 1775692920000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692980000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 14973.2, "quote_volume": 1256.29818, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775693040000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 8171.7, "quote_volume": 685.60563, "trades": 54, "taker_buy_quote": 685.60563}, {"ts": 1775693100000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1825.7, "quote_volume": 153.3588, "trades": 2, "taker_buy_quote": 153.3588}, {"ts": 1775693160000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 430.6, "quote_volume": 36.21346, "trades": 2, "taker_buy_quote": 36.21346}, {"ts": 1775693220000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693280000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693340000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693400000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 3963.8, "quote_volume": 333.35558, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693520000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2075.0, "quote_volume": 174.0925, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775693580000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693640000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693700000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693760000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693820000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693880000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1375.5, "quote_volume": 115.542, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775693940000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694000000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2430.6, "quote_volume": 203.92734, "trades": 8, "taker_buy_quote": 22.01536}, {"ts": 1775694060000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694120000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694180000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 95.9, "quote_volume": 8.0556, "trades": 1, "taker_buy_quote": 8.0556}, {"ts": 1775694240000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 978.6, "quote_volume": 82.00668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775694300000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694360000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694420000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694480000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694540000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 21113.8, "quote_volume": 1763.0523, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775694600000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 22149.4, "quote_volume": 1847.25996, "trades": 11, "taker_buy_quote": 791.1324}, {"ts": 1775694660000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694720000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 7611.3, "quote_volume": 634.02129, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775694840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694900000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694960000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695020000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 781.1, "quote_volume": 65.04352, "trades": 3, "taker_buy_quote": 46.648}, {"ts": 1775695080000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2544.5, "quote_volume": 211.95685, "trades": 10, "taker_buy_quote": 211.95685}, {"ts": 1775695140000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695200000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695500000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4552.0, "quote_volume": 378.93389, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775695560000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695620000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695680000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695740000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695800000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695860000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695920000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1813.6, "quote_volume": 151.03441, "trades": 5, "taker_buy_quote": 32.00704}, {"ts": 1775695980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 156.4, "quote_volume": 13.02812, "trades": 2, "taker_buy_quote": 13.02812}, {"ts": 1775696040000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696100000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696460000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696580000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696640000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696700000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696760000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 45952.3, "quote_volume": 3827.81491, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775696820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 660.7, "quote_volume": 54.90417, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775696880000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 36116.5, "quote_volume": 3001.49155, "trades": 10, "taker_buy_quote": 3001.49155}, {"ts": 1775696940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697000000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697060000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697120000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697180000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697240000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2085.0, "quote_volume": 173.394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775697300000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 677.2, "quote_volume": 56.34304, "trades": 3, "taker_buy_quote": 56.34304}, {"ts": 1775697360000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697420000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697480000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697540000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697660000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 80.4, "quote_volume": 6.68124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697720000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 66.4, "quote_volume": 5.51784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697900000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698020000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698080000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 500.0, "quote_volume": 41.45, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698320000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2635.5, "quote_volume": 219.2736, "trades": 20, "taker_buy_quote": 219.2736}, {"ts": 1775698380000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 140.0, "quote_volume": 11.676, "trades": 1, "taker_buy_quote": 11.676}, {"ts": 1775698440000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 88.3, "quote_volume": 7.33773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698800000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698920000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698980000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699040000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699100000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 954.8, "quote_volume": 79.25368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775699280000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 2112.8, "quote_volume": 175.58026, "trades": 6, "taker_buy_quote": 175.58026}, {"ts": 1775699340000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699400000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699460000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 151.0, "quote_volume": 12.5481, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1305.0, "quote_volume": 108.576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700000000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 337.7, "quote_volume": 28.13041, "trades": 1, "taker_buy_quote": 28.13041}, {"ts": 1775700060000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 13391.2, "quote_volume": 1119.41319, "trades": 8, "taker_buy_quote": 282.64981}, {"ts": 1775700120000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700180000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700240000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2425.8, "quote_volume": 202.5543, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700300000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 5135.6, "quote_volume": 429.2589, "trades": 8, "taker_buy_quote": 429.2589}, {"ts": 1775700360000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700420000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700540000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700600000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700900000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 4369.6, "quote_volume": 365.29856, "trades": 30, "taker_buy_quote": 365.29856}, {"ts": 1775700960000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701020000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2550.9, "quote_volume": 213.51033, "trades": 11, "taker_buy_quote": 213.51033}, {"ts": 1775701080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2153.0, "quote_volume": 180.4214, "trades": 6, "taker_buy_quote": 140.4488}, {"ts": 1775701140000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701200000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701260000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701320000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 6930.7, "quote_volume": 580.79266, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701440000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701560000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701620000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701860000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 6954.1, "quote_volume": 583.44899, "trades": 6, "taker_buy_quote": 583.44899}, {"ts": 1775701920000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701980000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1305.0, "quote_volume": 109.4895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702040000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702160000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702220000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 3033.4, "quote_volume": 254.37176, "trades": 4, "taker_buy_quote": 254.37176}, {"ts": 1775702340000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702400000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702460000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702520000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702580000, "open": 0.084, "high": 0.0844, "low": 0.084, "close": 0.0844, "volume": 37518.2, "quote_volume": 3161.95455, "trades": 20, "taker_buy_quote": 3142.09523}, {"ts": 1775702640000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702700000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702760000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 380.8, "quote_volume": 32.13952, "trades": 1, "taker_buy_quote": 32.13952}, {"ts": 1775702820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702880000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 465.1, "quote_volume": 39.25444, "trades": 4, "taker_buy_quote": 39.25444}, {"ts": 1775703000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 5747.7, "quote_volume": 485.10588, "trades": 8, "taker_buy_quote": 485.10588}, {"ts": 1775703060000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 396.1, "quote_volume": 33.51006, "trades": 1, "taker_buy_quote": 33.51006}, {"ts": 1775703120000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703180000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 126.7, "quote_volume": 10.70615, "trades": 1, "taker_buy_quote": 10.70615}, {"ts": 1775703240000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1532.1, "quote_volume": 129.46245, "trades": 2, "taker_buy_quote": 129.46245}, {"ts": 1775703300000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 607.4, "quote_volume": 51.43495, "trades": 2, "taker_buy_quote": 41.42677}, {"ts": 1775703360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703420000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 371.0, "quote_volume": 31.3495, "trades": 3, "taker_buy_quote": 31.3495}, {"ts": 1775703480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 473.0, "quote_volume": 39.9685, "trades": 4, "taker_buy_quote": 39.9685}, {"ts": 1775703540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 471.6, "quote_volume": 39.89736, "trades": 4, "taker_buy_quote": 39.89736}, {"ts": 1775703600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 477.3, "quote_volume": 40.42731, "trades": 1, "taker_buy_quote": 40.42731}, {"ts": 1775703660000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703840000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704020000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704200000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1676.0, "quote_volume": 141.622, "trades": 4, "taker_buy_quote": 141.622}, {"ts": 1775704260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 442.1, "quote_volume": 37.40166, "trades": 4, "taker_buy_quote": 31.3866}, {"ts": 1775704380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 400.4, "quote_volume": 33.91388, "trades": 4, "taker_buy_quote": 28.87423}, {"ts": 1775704440000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 357.0, "quote_volume": 30.2736, "trades": 1, "taker_buy_quote": 30.2736}, {"ts": 1775704500000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 371.0, "quote_volume": 31.4979, "trades": 3, "taker_buy_quote": 31.4979}, {"ts": 1775704560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704620000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 371.0, "quote_volume": 31.535, "trades": 3, "taker_buy_quote": 31.535}, {"ts": 1775704740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705040000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3542.3, "quote_volume": 300.38704, "trades": 15, "taker_buy_quote": 300.38704}, {"ts": 1775705100000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705160000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 371.0, "quote_volume": 31.4979, "trades": 3, "taker_buy_quote": 31.4979}, {"ts": 1775705220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705340000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705400000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705520000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705580000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 3241.9, "quote_volume": 274.6125, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775705640000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705700000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705760000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1305.0, "quote_volume": 110.5335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705880000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706180000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 743.8, "quote_volume": 63.14862, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775706300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706540000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706600000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706660000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706720000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706780000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706840000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706960000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707080000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707320000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 899.9, "quote_volume": 76.63438, "trades": 7, "taker_buy_quote": 31.5721}, {"ts": 1775707380000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707440000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707560000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 185.5, "quote_volume": 15.8046, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707740000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707800000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707860000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707920000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708100000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708220000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708280000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2074.4, "quote_volume": 176.324, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 245.1, "quote_volume": 20.85801, "trades": 1, "taker_buy_quote": 20.85801}, {"ts": 1775708520000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 336.2, "quote_volume": 28.50976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708760000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708820000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709060000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709120000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709180000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709240000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709540000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709600000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709660000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709840000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710020000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710140000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710200000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710320000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710380000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710500000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710560000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 898.6, "quote_volume": 76.11142, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775710620000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710860000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710920000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710980000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711040000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711220000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711280000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711340000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711460000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 15649.6, "quote_volume": 1320.31409, "trades": 14, "taker_buy_quote": 109.89724}, {"ts": 1775711520000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 117.9, "quote_volume": 9.93897, "trades": 1, "taker_buy_quote": 9.93897}, {"ts": 1775711580000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 22066.6, "quote_volume": 1861.35792, "trades": 7, "taker_buy_quote": 1861.35792}, {"ts": 1775711640000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711700000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711760000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711880000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712060000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 232.5, "quote_volume": 19.623, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712120000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712180000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 118.4, "quote_volume": 10.0048, "trades": 1, "taker_buy_quote": 10.0048}, {"ts": 1775712240000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712300000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712360000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712420000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 408.9, "quote_volume": 34.63383, "trades": 5, "taker_buy_quote": 34.63383}, {"ts": 1775712600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712660000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712900000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713020000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713200000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713260000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713320000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 89186.8, "quote_volume": 7533.91139, "trades": 72, "taker_buy_quote": 17.46236}, {"ts": 1775713380000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 65108.6, "quote_volume": 5474.48306, "trades": 29, "taker_buy_quote": 853.98068}, {"ts": 1775713440000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 15767.7, "quote_volume": 1324.60391, "trades": 6, "taker_buy_quote": 940.45511}, {"ts": 1775713500000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 8187.4, "quote_volume": 688.87822, "trades": 38, "taker_buy_quote": 688.87822}, {"ts": 1775713560000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 2744.6, "quote_volume": 231.28817, "trades": 4, "taker_buy_quote": 231.28817}, {"ts": 1775713680000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713800000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713860000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713920000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714040000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 415.0, "quote_volume": 34.86, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775714100000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714160000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714280000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714340000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714400000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714460000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 629.8, "quote_volume": 52.77724, "trades": 5, "taker_buy_quote": 52.77724}, {"ts": 1775714580000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 11783.6, "quote_volume": 989.8224, "trades": 36, "taker_buy_quote": 989.8224}, {"ts": 1775714640000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 88.3, "quote_volume": 7.4172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714820000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714880000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 161.0, "quote_volume": 13.5401, "trades": 1, "taker_buy_quote": 13.5401}, {"ts": 1775714940000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715000000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 594.5, "quote_volume": 49.99745, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715060000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715120000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 4328.3, "quote_volume": 363.5772, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775715180000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715300000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 883.8, "quote_volume": 74.06244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715600000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715780000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715840000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 5326.9, "quote_volume": 447.4596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715900000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 5710.0, "quote_volume": 479.64, "trades": 4, "taker_buy_quote": 479.64}, {"ts": 1775715960000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 2330.1, "quote_volume": 195.74623, "trades": 7, "taker_buy_quote": 155.77903}, {"ts": 1775716020000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716080000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716140000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1913.7, "quote_volume": 160.94217, "trades": 6, "taker_buy_quote": 140.9516}, {"ts": 1775716200000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716260000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 7446.3, "quote_volume": 627.68967, "trades": 4, "taker_buy_quote": 627.68967}, {"ts": 1775716320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 117.7, "quote_volume": 9.92211, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716380000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716560000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 75.7, "quote_volume": 6.37394, "trades": 1, "taker_buy_quote": 6.37394}, {"ts": 1775716620000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716680000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716740000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2073.9, "quote_volume": 174.62238, "trades": 2, "taker_buy_quote": 174.62238}, {"ts": 1775716800000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716860000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 2683.6, "quote_volume": 226.68858, "trades": 9, "taker_buy_quote": 226.68858}, {"ts": 1775716920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 6454.9, "quote_volume": 545.95404, "trades": 6, "taker_buy_quote": 545.95404}, {"ts": 1775717100000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717160000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 59.6, "quote_volume": 5.04216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717220000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 5711.8, "quote_volume": 484.36064, "trades": 2, "taker_buy_quote": 484.36064}, {"ts": 1775717280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 666.3, "quote_volume": 56.56887, "trades": 1, "taker_buy_quote": 56.56887}, {"ts": 1775717340000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 1071.6, "quote_volume": 90.96101, "trades": 3, "taker_buy_quote": 75.84117}, {"ts": 1775717400000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 20725.9, "quote_volume": 1756.40228, "trades": 47, "taker_buy_quote": 31.63374}, {"ts": 1775717460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717580000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 5056.8, "quote_volume": 428.07719, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775717640000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718000000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 7800.3, "quote_volume": 659.30073, "trades": 36, "taker_buy_quote": 510.92925}, {"ts": 1775718060000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 2790.3, "quote_volume": 236.85377, "trades": 3, "taker_buy_quote": 236.85377}, {"ts": 1775718120000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 307.2, "quote_volume": 26.08128, "trades": 2, "taker_buy_quote": 26.08128}, {"ts": 1775718180000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 348.6, "quote_volume": 29.631, "trades": 1, "taker_buy_quote": 29.631}, {"ts": 1775718240000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718540000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 15126.8, "quote_volume": 1287.35875, "trades": 15, "taker_buy_quote": 1287.35875}, {"ts": 1775718600000, "open": 0.0853, "high": 0.0857, "low": 0.0853, "close": 0.0857, "volume": 49968.0, "quote_volume": 4274.16187, "trades": 64, "taker_buy_quote": 4229.64929}, {"ts": 1775718660000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 31858.7, "quote_volume": 2722.85167, "trades": 71, "taker_buy_quote": 0.0}, {"ts": 1775718720000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 17417.6, "quote_volume": 1489.74273, "trades": 16, "taker_buy_quote": 1489.74273}, {"ts": 1775718780000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 19565.8, "quote_volume": 1678.03901, "trades": 53, "taker_buy_quote": 1678.03901}, {"ts": 1775718840000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 334.3, "quote_volume": 28.71782, "trades": 2, "taker_buy_quote": 14.9984}, {"ts": 1775718900000, "open": 0.0858, "high": 0.0861, "low": 0.0856, "close": 0.0856, "volume": 26824.3, "quote_volume": 2301.15007, "trades": 18, "taker_buy_quote": 385.09458}, {"ts": 1775718960000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 1248.4, "quote_volume": 106.63812, "trades": 4, "taker_buy_quote": 21.1698}, {"ts": 1775719020000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719080000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719200000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 528.5, "quote_volume": 45.08105, "trades": 4, "taker_buy_quote": 45.08105}, {"ts": 1775719320000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719380000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 363.7, "quote_volume": 31.02361, "trades": 1, "taker_buy_quote": 31.02361}, {"ts": 1775719500000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 4891.1, "quote_volume": 416.72172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1569.3, "quote_volume": 133.54743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719620000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 511.0, "quote_volume": 43.4861, "trades": 1, "taker_buy_quote": 43.4861}, {"ts": 1775719860000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 529.1, "quote_volume": 45.07932, "trades": 1, "taker_buy_quote": 45.07932}, {"ts": 1775719920000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 354.2, "quote_volume": 30.21326, "trades": 3, "taker_buy_quote": 30.21326}, {"ts": 1775719980000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720040000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 2896.8, "quote_volume": 247.37046, "trades": 10, "taker_buy_quote": 237.26966}, {"ts": 1775720100000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 124.0, "quote_volume": 10.6268, "trades": 1, "taker_buy_quote": 10.6268}, {"ts": 1775720160000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720220000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 90.0, "quote_volume": 7.677, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720280000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 6624.4, "quote_volume": 564.6061, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775720520000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 406.8, "quote_volume": 34.70004, "trades": 1, "taker_buy_quote": 34.70004}, {"ts": 1775720580000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 124.0, "quote_volume": 10.602, "trades": 1, "taker_buy_quote": 10.602}, {"ts": 1775720640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 124.0, "quote_volume": 10.6144, "trades": 1, "taker_buy_quote": 10.6144}, {"ts": 1775720700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720760000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721000000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 237.4, "quote_volume": 20.32144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1495.5, "quote_volume": 128.3139, "trades": 10, "taker_buy_quote": 118.2753}, {"ts": 1775721180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 341.8, "quote_volume": 29.36062, "trades": 1, "taker_buy_quote": 29.36062}, {"ts": 1775721240000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2007.6, "quote_volume": 172.6536, "trades": 2, "taker_buy_quote": 172.6536}, {"ts": 1775721300000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721360000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721420000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721540000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721660000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 8361.8, "quote_volume": 718.4995, "trades": 4, "taker_buy_quote": 189.9568}, {"ts": 1775721720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721780000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1702.0, "quote_volume": 146.0316, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775721840000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 3642.0, "quote_volume": 313.7727, "trades": 5, "taker_buy_quote": 313.7727}, {"ts": 1775721900000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721960000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 364.0, "quote_volume": 31.3768, "trades": 3, "taker_buy_quote": 31.3768}, {"ts": 1775722080000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722140000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722200000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722260000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 7075.1, "quote_volume": 608.33903, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775722320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 124.0, "quote_volume": 10.6516, "trades": 1, "taker_buy_quote": 10.6516}, {"ts": 1775722380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 124.0, "quote_volume": 10.6516, "trades": 1, "taker_buy_quote": 10.6516}, {"ts": 1775722440000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722500000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 845.8, "quote_volume": 72.76205, "trades": 3, "taker_buy_quote": 30.68225}, {"ts": 1775722560000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722620000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 140.3, "quote_volume": 12.05177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722680000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 4974.7, "quote_volume": 427.86397, "trades": 33, "taker_buy_quote": 378.1592}, {"ts": 1775722740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722800000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 117.0, "quote_volume": 10.1088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722860000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723040000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723100000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723160000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723220000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1712.1, "quote_volume": 147.58302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1305.0, "quote_volume": 112.6215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723400000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1305.0, "quote_volume": 113.013, "trades": 1, "taker_buy_quote": 113.013}, {"ts": 1775723580000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2236.1, "quote_volume": 193.62905, "trades": 5, "taker_buy_quote": 178.7424}, {"ts": 1775723640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 106.0, "quote_volume": 9.169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 504.8, "quote_volume": 43.6652, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775723940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724000000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.0868, "volume": 69900.8, "quote_volume": 6078.71052, "trades": 40, "taker_buy_quote": 5960.39848}, {"ts": 1775724060000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 27519.8, "quote_volume": 2394.18715, "trades": 11, "taker_buy_quote": 2394.18715}, {"ts": 1775724120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3425.6, "quote_volume": 298.0272, "trades": 22, "taker_buy_quote": 25.8738}, {"ts": 1775724180000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 12501.9, "quote_volume": 1083.91729, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775724240000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 3190.2, "quote_volume": 276.90936, "trades": 12, "taker_buy_quote": 276.90936}, {"ts": 1775724300000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724360000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724480000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 3259.6, "quote_volume": 281.9554, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775724660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2380.4, "quote_volume": 205.9046, "trades": 3, "taker_buy_quote": 11.87645}, {"ts": 1775724720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 137.3, "quote_volume": 11.87645, "trades": 1, "taker_buy_quote": 11.87645}, {"ts": 1775724780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724960000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725020000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725080000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725140000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725200000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 484.6, "quote_volume": 41.96636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775725260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725320000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1263.9, "quote_volume": 109.20096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775725440000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 118.3, "quote_volume": 10.22112, "trades": 1, "taker_buy_quote": 10.22112}, {"ts": 1775725500000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725560000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725620000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 158.7, "quote_volume": 13.67994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725680000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 80.3, "quote_volume": 6.92186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725740000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725920000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2610.0, "quote_volume": 225.243, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775725980000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726040000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726100000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726160000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726220000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 669.4, "quote_volume": 57.76922, "trades": 1, "taker_buy_quote": 57.76922}, {"ts": 1775726280000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726340000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 233.1, "quote_volume": 20.06991, "trades": 2, "taker_buy_quote": 20.06991}, {"ts": 1775726580000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0866, "volume": 9141.2, "quote_volume": 791.07501, "trades": 31, "taker_buy_quote": 791.07501}, {"ts": 1775726640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727000000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727180000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727240000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1254.5, "quote_volume": 107.887, "trades": 8, "taker_buy_quote": 107.887}, {"ts": 1775727300000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727360000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 488.6, "quote_volume": 41.97074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727480000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 274.6, "quote_volume": 23.6156, "trades": 2, "taker_buy_quote": 23.6156}, {"ts": 1775727600000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1305.0, "quote_volume": 112.23, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727900000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1305.0, "quote_volume": 112.0995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727960000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1305.0, "quote_volume": 112.0995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728020000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728080000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728200000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728260000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 4273.2, "quote_volume": 367.4952, "trades": 29, "taker_buy_quote": 367.4952}, {"ts": 1775728320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728500000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728560000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1740.1, "quote_volume": 149.99662, "trades": 5, "taker_buy_quote": 149.99662}, {"ts": 1775728620000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728680000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728740000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728860000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1305.0, "quote_volume": 112.23, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728920000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728980000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729040000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729160000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2914.9, "quote_volume": 250.6814, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729460000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729520000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 97.0, "quote_volume": 8.3517, "trades": 1, "taker_buy_quote": 8.3517}, {"ts": 1775729580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 422.5, "quote_volume": 36.37725, "trades": 1, "taker_buy_quote": 36.37725}, {"ts": 1775729640000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729700000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729760000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729820000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729880000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 137.3, "quote_volume": 11.82153, "trades": 1, "taker_buy_quote": 11.82153}, {"ts": 1775729940000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730120000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730180000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 15760.0, "quote_volume": 1354.14224, "trades": 24, "taker_buy_quote": 765.89299}, {"ts": 1775730240000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730300000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730360000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730480000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 58.9, "quote_volume": 5.05362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730720000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730780000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730840000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730900000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730960000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731140000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731200000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731320000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731380000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731500000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 696.1, "quote_volume": 59.58616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 30184.5, "quote_volume": 2580.49222, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775731620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 165.4, "quote_volume": 14.10862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731680000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 877.6, "quote_volume": 75.0348, "trades": 1, "taker_buy_quote": 75.0348}, {"ts": 1775731740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2617.7, "quote_volume": 223.28981, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731860000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 11720.3, "quote_volume": 997.75547, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775731920000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731980000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2757.3, "quote_volume": 234.64623, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732040000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732100000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 4859.8, "quote_volume": 414.11362, "trades": 30, "taker_buy_quote": 414.11362}, {"ts": 1775732160000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732220000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732280000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732340000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 6972.9, "quote_volume": 596.18295, "trades": 46, "taker_buy_quote": 596.18295}, {"ts": 1775732460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 135.2, "quote_volume": 11.57312, "trades": 1, "taker_buy_quote": 11.57312}, {"ts": 1775732520000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 489.3, "quote_volume": 41.73729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732880000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732940000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 117.5, "quote_volume": 9.99925, "trades": 1, "taker_buy_quote": 9.99925}, {"ts": 1775733060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733300000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1882.0, "quote_volume": 159.97, "trades": 3, "taker_buy_quote": 18.989}, {"ts": 1775733360000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 191.3, "quote_volume": 16.24137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733420000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733480000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733540000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733600000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733660000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733720000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733780000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733960000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 3901.5, "quote_volume": 332.01765, "trades": 27, "taker_buy_quote": 332.01765}, {"ts": 1775734020000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734080000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734140000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1305.0, "quote_volume": 111.186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734320000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734380000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734440000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 3100.7, "quote_volume": 263.86957, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775734560000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734620000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734680000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 117.5, "quote_volume": 10.011, "trades": 1, "taker_buy_quote": 10.011}, {"ts": 1775734800000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734860000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734920000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734980000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735040000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735100000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735220000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735280000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735340000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735400000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735520000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735580000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735700000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735760000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735820000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735880000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736000000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736060000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736120000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736180000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 19273.5, "quote_volume": 1644.91527, "trades": 64, "taker_buy_quote": 1644.91527}, {"ts": 1775736240000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736300000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 12752.6, "quote_volume": 1089.85397, "trades": 75, "taker_buy_quote": 854.48024}, {"ts": 1775736360000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 261.1, "quote_volume": 22.32405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775736480000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736600000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736660000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736720000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736780000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736840000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736900000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736960000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737140000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737200000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737260000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737320000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737380000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737620000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737680000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737740000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737860000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737920000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738100000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1305.0, "quote_volume": 111.447, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738460000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 136.1, "quote_volume": 11.62294, "trades": 1, "taker_buy_quote": 11.62294}, {"ts": 1775738520000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738580000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738640000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738760000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 501.6, "quote_volume": 42.8868, "trades": 1, "taker_buy_quote": 42.8868}, {"ts": 1775738820000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738880000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1305.0, "quote_volume": 111.5775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738940000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739060000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739120000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739300000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739360000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739420000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 6357.5, "quote_volume": 543.56625, "trades": 34, "taker_buy_quote": 543.56625}, {"ts": 1775739660000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5302.0, "quote_volume": 452.7908, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775739780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 6437.1, "quote_volume": 548.44092, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 3642.7, "quote_volume": 310.92862, "trades": 7, "taker_buy_quote": 310.92862}, {"ts": 1775739960000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740020000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740380000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 137.3, "quote_volume": 11.72542, "trades": 1, "taker_buy_quote": 11.72542}, {"ts": 1775740440000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740500000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740620000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 255.8, "quote_volume": 21.84532, "trades": 1, "taker_buy_quote": 21.84532}, {"ts": 1775740740000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740920000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740980000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741040000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 520.6, "quote_volume": 44.5113, "trades": 1, "taker_buy_quote": 44.5113}, {"ts": 1775741160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 132.0, "quote_volume": 11.286, "trades": 1, "taker_buy_quote": 11.286}, {"ts": 1775741280000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741340000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741400000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 2037.7, "quote_volume": 174.28323, "trades": 3, "taker_buy_quote": 51.25728}, {"ts": 1775741520000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741640000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 365.1, "quote_volume": 31.21605, "trades": 1, "taker_buy_quote": 31.21605}, {"ts": 1775741700000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741760000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741820000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741880000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 10002.8, "quote_volume": 852.23856, "trades": 56, "taker_buy_quote": 51.4608}, {"ts": 1775741940000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742000000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742060000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742120000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742180000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 21097.2, "quote_volume": 1797.48144, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775742240000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742300000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 10105.4, "quote_volume": 858.959, "trades": 4, "taker_buy_quote": 858.959}, {"ts": 1775742360000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742420000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742540000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742600000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742660000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742720000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742780000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 706.3, "quote_volume": 60.10613, "trades": 1, "taker_buy_quote": 60.10613}, {"ts": 1775742900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 389.9, "quote_volume": 33.11206, "trades": 2, "taker_buy_quote": 33.11206}, {"ts": 1775743020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743080000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 707.2, "quote_volume": 60.112, "trades": 1, "taker_buy_quote": 60.112}, {"ts": 1775743440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743920000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 1523.9, "quote_volume": 129.41385, "trades": 4, "taker_buy_quote": 129.41385}, {"ts": 1775743980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744160000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 255.5, "quote_volume": 21.6664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744220000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1737.8, "quote_volume": 147.36544, "trades": 4, "taker_buy_quote": 110.664}, {"ts": 1775744280000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744460000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744520000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744580000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 941.8, "quote_volume": 79.86464, "trades": 1, "taker_buy_quote": 79.86464}, {"ts": 1775744700000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 134.0, "quote_volume": 11.3632, "trades": 1, "taker_buy_quote": 11.3632}, {"ts": 1775744820000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744940000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1178.6, "quote_volume": 99.94528, "trades": 1, "taker_buy_quote": 99.94528}, {"ts": 1775745000000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 707.2, "quote_volume": 60.04128, "trades": 1, "taker_buy_quote": 60.04128}, {"ts": 1775745060000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745360000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745420000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1638.8, "quote_volume": 139.46188, "trades": 2, "taker_buy_quote": 139.46188}, {"ts": 1775745540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 100.0, "quote_volume": 8.51, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 8035.0, "quote_volume": 683.7785, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 62851.2, "quote_volume": 5332.28571, "trades": 42, "taker_buy_quote": 2106.50556}, {"ts": 1775745960000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746080000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746320000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746380000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746440000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1049.7, "quote_volume": 89.11953, "trades": 2, "taker_buy_quote": 89.11953}, {"ts": 1775746560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746620000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746740000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746800000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746860000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 2393.0, "quote_volume": 203.95245, "trades": 4, "taker_buy_quote": 58.72905}, {"ts": 1775746920000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 2917.2, "quote_volume": 248.85759, "trades": 6, "taker_buy_quote": 111.3165}, {"ts": 1775746980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747040000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747220000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 2530.0, "quote_volume": 216.58721, "trades": 2, "taker_buy_quote": 216.58721}, {"ts": 1775747280000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747340000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 3561.5, "quote_volume": 304.8644, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775747400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747460000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 3620.1, "quote_volume": 309.51855, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747580000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747640000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747700000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747760000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747820000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 3463.5, "quote_volume": 297.54784, "trades": 2, "taker_buy_quote": 297.54784}, {"ts": 1775747880000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 61893.7, "quote_volume": 5297.06661, "trades": 47, "taker_buy_quote": 1836.80386}, {"ts": 1775748060000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748120000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748180000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748300000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 123.8, "quote_volume": 10.59728, "trades": 1, "taker_buy_quote": 10.59728}, {"ts": 1775748360000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 888.7, "quote_volume": 76.25194, "trades": 6, "taker_buy_quote": 11.28726}, {"ts": 1775748420000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 118.3, "quote_volume": 10.13831, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748480000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 463.7, "quote_volume": 39.73909, "trades": 1, "taker_buy_quote": 39.73909}, {"ts": 1775748540000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748600000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748660000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748720000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748780000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 1334.9, "quote_volume": 114.40392, "trades": 3, "taker_buy_quote": 114.40392}, {"ts": 1775748840000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748900000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748960000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749020000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749080000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749140000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749200000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1305.0, "quote_volume": 111.969, "trades": 1, "taker_buy_quote": 111.969}, {"ts": 1775749320000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749380000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749500000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749560000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 155.0, "quote_volume": 13.3145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749620000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 81.9, "quote_volume": 7.03521, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749740000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1953.0, "quote_volume": 168.0228, "trades": 4, "taker_buy_quote": 168.0228}, {"ts": 1775749800000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749860000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750040000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750100000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750160000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750220000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750280000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 7282.6, "quote_volume": 626.90136, "trades": 7, "taker_buy_quote": 626.90136}, {"ts": 1775750340000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750400000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750460000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750520000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 59.8, "quote_volume": 5.15476, "trades": 1, "taker_buy_quote": 5.15476}, {"ts": 1775750700000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750820000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750880000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 104.4, "quote_volume": 8.99928, "trades": 1, "taker_buy_quote": 8.99928}, {"ts": 1775750940000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 89.4, "quote_volume": 7.69734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751000000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751060000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 882.3, "quote_volume": 75.8778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751120000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1305.0, "quote_volume": 112.3605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751180000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751240000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751300000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751360000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 70.7, "quote_volume": 6.0802, "trades": 1, "taker_buy_quote": 6.0802}, {"ts": 1775751420000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751480000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 330.9, "quote_volume": 28.42431, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751600000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751660000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751720000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 13744.5, "quote_volume": 1179.24029, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775751780000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751840000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751900000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751960000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 135.6, "quote_volume": 11.64804, "trades": 1, "taker_buy_quote": 11.64804}, {"ts": 1775752020000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752080000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752200000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752260000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752440000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752560000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752620000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752740000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752980000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753220000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753280000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753400000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753580000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753640000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753760000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753880000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 25894.0, "quote_volume": 2220.85699, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775754060000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754120000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754180000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754240000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754360000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754420000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 142.0, "quote_volume": 12.1978, "trades": 1, "taker_buy_quote": 12.1978}, {"ts": 1775754480000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754600000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754660000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754780000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 71.2, "quote_volume": 6.1232, "trades": 1, "taker_buy_quote": 6.1232}, {"ts": 1775755020000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 116.3, "quote_volume": 9.99017, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755080000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755200000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 87.8, "quote_volume": 7.53324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755320000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 129.4, "quote_volume": 11.10252, "trades": 1, "taker_buy_quote": 11.10252}, {"ts": 1775755380000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755500000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 6407.5, "quote_volume": 548.64074, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775755620000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 2808.4, "quote_volume": 240.41888, "trades": 3, "taker_buy_quote": 128.71088}, {"ts": 1775755740000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755860000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755920000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756040000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756160000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756340000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756520000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756760000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756820000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1305.0, "quote_volume": 111.969, "trades": 1, "taker_buy_quote": 111.969}, {"ts": 1775756880000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757000000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 135.5, "quote_volume": 11.6259, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757180000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757240000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757300000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757720000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757780000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757840000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757900000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757960000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1053.3, "quote_volume": 90.5838, "trades": 4, "taker_buy_quote": 68.585}, {"ts": 1775758020000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758140000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758200000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758320000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 89.8, "quote_volume": 7.73178, "trades": 1, "taker_buy_quote": 7.73178}, {"ts": 1775758380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 134.4, "quote_volume": 11.5584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758560000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 473.8, "quote_volume": 40.79418, "trades": 2, "taker_buy_quote": 40.79418}, {"ts": 1775758620000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758680000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758800000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 72.7, "quote_volume": 6.25947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759040000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759100000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759160000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759220000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2507.6, "quote_volume": 216.15512, "trades": 2, "taker_buy_quote": 216.15512}, {"ts": 1775759340000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759400000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 2398.2, "quote_volume": 207.55362, "trades": 2, "taker_buy_quote": 207.55362}, {"ts": 1775759460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760000000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760180000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760240000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760480000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760540000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760600000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 745.2, "quote_volume": 64.4598, "trades": 1, "taker_buy_quote": 64.4598}, {"ts": 1775760780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760900000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 4852.4, "quote_volume": 418.67393, "trades": 16, "taker_buy_quote": 185.00805}, {"ts": 1775760960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761020000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761140000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1817.4, "quote_volume": 156.65988, "trades": 4, "taker_buy_quote": 156.65988}, {"ts": 1775761200000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761260000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761320000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761380000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761440000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 302.2, "quote_volume": 26.04964, "trades": 1, "taker_buy_quote": 26.04964}, {"ts": 1775761500000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761560000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 3842.9, "quote_volume": 330.73593, "trades": 5, "taker_buy_quote": 118.4736}, {"ts": 1775761620000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 548.6, "quote_volume": 47.1796, "trades": 2, "taker_buy_quote": 47.1796}, {"ts": 1775761680000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 70.3, "quote_volume": 6.0458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761800000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761860000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2232.0, "quote_volume": 192.1752, "trades": 2, "taker_buy_quote": 192.1752}, {"ts": 1775761920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762040000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762100000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762160000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 604.0, "quote_volume": 51.944, "trades": 2, "taker_buy_quote": 51.944}, {"ts": 1775762280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762340000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762460000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762520000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762640000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762700000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3708.8, "quote_volume": 318.9568, "trades": 4, "taker_buy_quote": 318.9568}, {"ts": 1775762820000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762880000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763060000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763120000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763240000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 59.9, "quote_volume": 5.15739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763480000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763540000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763600000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763660000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 274.6, "quote_volume": 23.67052, "trades": 2, "taker_buy_quote": 23.67052}, {"ts": 1775763840000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763960000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764080000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764140000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764260000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764320000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764380000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764440000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764500000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764560000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764620000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764680000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764740000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 342.1, "quote_volume": 29.45481, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765040000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765100000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765160000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765220000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765340000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765400000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1779.7, "quote_volume": 153.41014, "trades": 8, "taker_buy_quote": 56.2455}, {"ts": 1775765460000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1959.1, "quote_volume": 168.87442, "trades": 2, "taker_buy_quote": 168.87442}, {"ts": 1775765520000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765700000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 1782.7, "quote_volume": 153.81955, "trades": 3, "taker_buy_quote": 153.81955}, {"ts": 1775765760000, "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 8493.1, "quote_volume": 733.04687, "trades": 35, "taker_buy_quote": 670.18121}, {"ts": 1775765820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3763.3, "quote_volume": 326.27811, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775766120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766180000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766360000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1591.8, "quote_volume": 137.84988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 47326.6, "quote_volume": 4086.6089, "trades": 9, "taker_buy_quote": 1874.9538}, {"ts": 1775766540000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 21071.6, "quote_volume": 1820.77449, "trades": 17, "taker_buy_quote": 1249.25213}, {"ts": 1775766600000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 79.0, "quote_volume": 6.8177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766720000, "open": 0.0862, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 28906.5, "quote_volume": 2491.90554, "trades": 20, "taker_buy_quote": 1935.98322}, {"ts": 1775766780000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766900000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 785.3, "quote_volume": 67.77139, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767020000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767140000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767200000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767260000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767320000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 43097.9, "quote_volume": 3704.87183, "trades": 11, "taker_buy_quote": 260.5347}, {"ts": 1775767440000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 53737.6, "quote_volume": 4639.00914, "trades": 25, "taker_buy_quote": 4261.30873}, {"ts": 1775767500000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767560000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767620000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1305.0, "quote_volume": 112.23, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767740000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767800000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 64636.0, "quote_volume": 5542.93491, "trades": 17, "taker_buy_quote": 1860.99264}, {"ts": 1775767860000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 35005.0, "quote_volume": 3010.01832, "trades": 13, "taker_buy_quote": 2599.05872}, {"ts": 1775767920000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 188.6, "quote_volume": 16.18188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767980000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768040000, "open": 0.0858, "high": 0.0861, "low": 0.0856, "close": 0.0859, "volume": 84986.1, "quote_volume": 7300.58282, "trades": 57, "taker_buy_quote": 4511.2388}, {"ts": 1775768100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 123.8, "quote_volume": 10.63442, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768220000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768280000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1373.9, "quote_volume": 118.01801, "trades": 2, "taker_buy_quote": 118.01801}, {"ts": 1775768520000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 533.8, "quote_volume": 45.80004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768580000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768640000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 878.5, "quote_volume": 75.37821, "trades": 3, "taker_buy_quote": 14.37107}, {"ts": 1775768700000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768820000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768880000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768940000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 450.7, "quote_volume": 38.62499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769000000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 65136.1, "quote_volume": 5571.75949, "trades": 47, "taker_buy_quote": 3231.52921}, {"ts": 1775769060000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769120000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 419.3, "quote_volume": 35.89208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769180000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769240000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769300000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769420000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769480000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 118.5, "quote_volume": 10.1436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 630.9, "quote_volume": 54.00504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769780000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 488.3, "quote_volume": 41.79848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769840000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769900000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 515.9, "quote_volume": 44.16104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769960000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770020000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 418.7, "quote_volume": 35.88259, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770140000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 429.0, "quote_volume": 36.7653, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770200000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 526.9, "quote_volume": 45.15533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 586.6, "quote_volume": 50.27162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770320000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 651.4, "quote_volume": 55.82498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770380000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 266.5, "quote_volume": 22.82638, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770440000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770560000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770620000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770740000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770860000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770920000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771040000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771160000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 322.4, "quote_volume": 27.66192, "trades": 1, "taker_buy_quote": 27.66192}, {"ts": 1775771280000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771340000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 1952.1, "quote_volume": 167.00058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 247.2, "quote_volume": 21.16032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771520000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771640000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771760000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 72.9, "quote_volume": 6.23295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 7234.0, "quote_volume": 619.24678, "trades": 7, "taker_buy_quote": 563.82568}, {"ts": 1775772000000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 241.8, "quote_volume": 20.69808, "trades": 2, "taker_buy_quote": 20.69808}, {"ts": 1775772120000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772180000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772240000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 88.5, "quote_volume": 7.58445, "trades": 1, "taker_buy_quote": 7.58445}, {"ts": 1775772300000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 212.7, "quote_volume": 18.24966, "trades": 2, "taker_buy_quote": 18.24966}, {"ts": 1775772360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 202.8, "quote_volume": 17.40024, "trades": 2, "taker_buy_quote": 17.40024}, {"ts": 1775772420000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 202.4, "quote_volume": 17.36592, "trades": 2, "taker_buy_quote": 17.36592}, {"ts": 1775772480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 224.4, "quote_volume": 19.25352, "trades": 2, "taker_buy_quote": 19.25352}, {"ts": 1775772540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 198.9, "quote_volume": 17.06562, "trades": 2, "taker_buy_quote": 17.06562}, {"ts": 1775772600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 173.3, "quote_volume": 14.86914, "trades": 2, "taker_buy_quote": 14.86914}, {"ts": 1775772660000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 211.1, "quote_volume": 18.11238, "trades": 2, "taker_buy_quote": 18.11238}, {"ts": 1775772720000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 14462.5, "quote_volume": 1242.0311, "trades": 19, "taker_buy_quote": 1222.05076}, {"ts": 1775772780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 257.0, "quote_volume": 22.102, "trades": 2, "taker_buy_quote": 22.102}, {"ts": 1775772840000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 266.0, "quote_volume": 22.876, "trades": 2, "taker_buy_quote": 22.876}, {"ts": 1775772900000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 1567.3, "quote_volume": 134.81462, "trades": 6, "taker_buy_quote": 134.81462}, {"ts": 1775772960000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 4471.9, "quote_volume": 385.06945, "trades": 4, "taker_buy_quote": 33.49732}, {"ts": 1775773020000, "open": 0.0861, "high": 0.0865, "low": 0.0861, "close": 0.0865, "volume": 702.8, "quote_volume": 60.58564, "trades": 3, "taker_buy_quote": 23.92426}, {"ts": 1775773080000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 264.5, "quote_volume": 22.83586, "trades": 3, "taker_buy_quote": 22.83586}, {"ts": 1775773140000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 264.9, "quote_volume": 22.86087, "trades": 2, "taker_buy_quote": 22.86087}, {"ts": 1775773200000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 276.7, "quote_volume": 23.85154, "trades": 2, "taker_buy_quote": 23.85154}, {"ts": 1775773260000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2277.7, "quote_volume": 196.16434, "trades": 5, "taker_buy_quote": 46.86694}, {"ts": 1775773320000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 174.4, "quote_volume": 15.03328, "trades": 2, "taker_buy_quote": 15.03328}, {"ts": 1775773380000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 290.9, "quote_volume": 25.05984, "trades": 2, "taker_buy_quote": 25.05984}, {"ts": 1775773440000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 237.2, "quote_volume": 20.44664, "trades": 2, "taker_buy_quote": 20.44664}, {"ts": 1775773500000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 214.1, "quote_volume": 18.45542, "trades": 2, "taker_buy_quote": 18.45542}, {"ts": 1775773560000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 2116.7, "quote_volume": 182.20214, "trades": 5, "taker_buy_quote": 32.20209}, {"ts": 1775773620000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 182.0, "quote_volume": 15.6884, "trades": 2, "taker_buy_quote": 15.6884}, {"ts": 1775773680000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 287.6, "quote_volume": 24.79112, "trades": 3, "taker_buy_quote": 24.79112}, {"ts": 1775773740000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1356.0, "quote_volume": 116.8872, "trades": 4, "taker_buy_quote": 116.8872}, {"ts": 1775773800000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 201.9, "quote_volume": 17.40378, "trades": 2, "taker_buy_quote": 17.40378}, {"ts": 1775773860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 241.4, "quote_volume": 20.80868, "trades": 2, "taker_buy_quote": 20.80868}, {"ts": 1775773920000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 192.6, "quote_volume": 16.60212, "trades": 2, "taker_buy_quote": 16.60212}, {"ts": 1775773980000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 188.3, "quote_volume": 16.23146, "trades": 2, "taker_buy_quote": 16.23146}, {"ts": 1775774040000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 187.5, "quote_volume": 16.18125, "trades": 2, "taker_buy_quote": 16.18125}, {"ts": 1775774100000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 197.0, "quote_volume": 16.99293, "trades": 2, "taker_buy_quote": 16.99293}, {"ts": 1775774160000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 203.4, "quote_volume": 17.55342, "trades": 2, "taker_buy_quote": 17.55342}, {"ts": 1775774220000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 716.0, "quote_volume": 61.81778, "trades": 4, "taker_buy_quote": 61.81778}, {"ts": 1775774280000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 275.8, "quote_volume": 23.84838, "trades": 3, "taker_buy_quote": 16.6599}, {"ts": 1775774340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 181.4, "quote_volume": 15.70924, "trades": 2, "taker_buy_quote": 15.70924}, {"ts": 1775774400000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 178.4, "quote_volume": 15.44944, "trades": 2, "taker_buy_quote": 15.44944}, {"ts": 1775774460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 158.7, "quote_volume": 13.74342, "trades": 2, "taker_buy_quote": 13.74342}, {"ts": 1775774520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 181.5, "quote_volume": 15.7179, "trades": 2, "taker_buy_quote": 15.7179}, {"ts": 1775774580000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 206.7, "quote_volume": 17.89042, "trades": 2, "taker_buy_quote": 17.89042}, {"ts": 1775774640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 161.7, "quote_volume": 14.00322, "trades": 2, "taker_buy_quote": 14.00322}, {"ts": 1775774700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 182.3, "quote_volume": 15.76895, "trades": 2, "taker_buy_quote": 15.76895}, {"ts": 1775774760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 84.6, "quote_volume": 7.3179, "trades": 1, "taker_buy_quote": 7.3179}, {"ts": 1775774820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 101.1, "quote_volume": 8.74515, "trades": 1, "taker_buy_quote": 8.74515}, {"ts": 1775774880000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 2847.5, "quote_volume": 245.9269, "trades": 7, "taker_buy_quote": 181.19808}, {"ts": 1775774940000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 177.0, "quote_volume": 15.2928, "trades": 2, "taker_buy_quote": 15.2928}, {"ts": 1775775000000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 80.5, "quote_volume": 6.9552, "trades": 1, "taker_buy_quote": 6.9552}, {"ts": 1775775060000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 96.2, "quote_volume": 8.31168, "trades": 1, "taker_buy_quote": 8.31168}, {"ts": 1775775120000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 82.8, "quote_volume": 7.14564, "trades": 1, "taker_buy_quote": 7.14564}, {"ts": 1775775180000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 188.5, "quote_volume": 16.26755, "trades": 1, "taker_buy_quote": 16.26755}, {"ts": 1775775240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1192.5, "quote_volume": 102.7935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775360000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2323.7, "quote_volume": 200.53531, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775600000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 280.9, "quote_volume": 24.18549, "trades": 1, "taker_buy_quote": 24.18549}, {"ts": 1775775660000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775720000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 148.0, "quote_volume": 12.6984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775780000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 22657.3, "quote_volume": 1943.99634, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775775840000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 17946.6, "quote_volume": 1543.96095, "trades": 8, "taker_buy_quote": 1543.96095}, {"ts": 1775775900000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1953.0, "quote_volume": 168.1533, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775775960000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776020000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 26946.5, "quote_volume": 2315.86482, "trades": 10, "taker_buy_quote": 203.9709}, {"ts": 1775776080000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 235.0, "quote_volume": 20.1865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776200000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776260000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 358.5, "quote_volume": 30.79515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776320000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 6435.5, "quote_volume": 552.2866, "trades": 5, "taker_buy_quote": 40.43313}, {"ts": 1775776380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1589.0, "quote_volume": 136.3362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776500000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776560000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776620000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 6724.7, "quote_volume": 576.97926, "trades": 2, "taker_buy_quote": 576.97926}, {"ts": 1775776680000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776740000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 429.6, "quote_volume": 36.90264, "trades": 2, "taker_buy_quote": 36.90264}, {"ts": 1775776860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 186.7, "quote_volume": 16.03753, "trades": 2, "taker_buy_quote": 16.03753}, {"ts": 1775776920000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 75.8, "quote_volume": 6.50364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776980000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777040000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777100000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777160000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777220000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1192.5, "quote_volume": 102.3165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777280000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777340000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777400000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777460000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777520000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777580000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 5035.7, "quote_volume": 431.42651, "trades": 5, "taker_buy_quote": 431.42651}, {"ts": 1775777640000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2382.9, "quote_volume": 203.97624, "trades": 1, "taker_buy_quote": 203.97624}, {"ts": 1775777760000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777820000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777880000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778000000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 176.2, "quote_volume": 15.10034, "trades": 1, "taker_buy_quote": 15.10034}, {"ts": 1775778060000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 280.4, "quote_volume": 24.03028, "trades": 2, "taker_buy_quote": 24.03028}, {"ts": 1775778120000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778180000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1723.4, "quote_volume": 147.69538, "trades": 3, "taker_buy_quote": 147.69538}, {"ts": 1775778240000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 467.3, "quote_volume": 40.04827, "trades": 5, "taker_buy_quote": 17.71485}, {"ts": 1775778300000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 137.3, "quote_volume": 11.75288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778360000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778480000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778540000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778840000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778900000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778960000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779080000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779140000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779200000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 3444.7, "quote_volume": 295.31725, "trades": 2, "taker_buy_quote": 295.31725}, {"ts": 1775779260000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 3189.4, "quote_volume": 273.73173, "trades": 3, "taker_buy_quote": 273.73173}, {"ts": 1775779320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779440000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779500000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 17113.3, "quote_volume": 1459.46357, "trades": 11, "taker_buy_quote": 10.00248}, {"ts": 1775779560000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 4254.6, "quote_volume": 362.51492, "trades": 4, "taker_buy_quote": 362.51492}, {"ts": 1775779620000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779680000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 2189.2, "quote_volume": 186.23375, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775779740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779800000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 740.7, "quote_volume": 62.84016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775779860000, "open": 0.0849, "high": 0.0851, "low": 0.0848, "close": 0.0851, "volume": 30473.9, "quote_volume": 2588.66562, "trades": 32, "taker_buy_quote": 2200.82977}, {"ts": 1775779920000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 3915.7, "quote_volume": 332.8099, "trades": 16, "taker_buy_quote": 155.87446}, {"ts": 1775779980000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780040000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 659.4, "quote_volume": 56.03417, "trades": 2, "taker_buy_quote": 43.4435}, {"ts": 1775780100000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1147.2, "quote_volume": 97.62672, "trades": 2, "taker_buy_quote": 97.62672}, {"ts": 1775780160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1522.1, "quote_volume": 129.53071, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780220000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780280000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780340000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780400000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780460000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780520000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780580000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 186.6, "quote_volume": 15.87966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780640000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780700000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780760000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780820000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780880000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780940000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781180000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 312.1, "quote_volume": 26.59523, "trades": 2, "taker_buy_quote": 15.14928}, {"ts": 1775781240000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781300000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781420000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 308.8, "quote_volume": 26.27888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775781480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781600000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781660000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781720000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781900000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1500.2, "quote_volume": 127.96706, "trades": 4, "taker_buy_quote": 127.96706}, {"ts": 1775781960000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782080000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782200000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782320000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782380000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1264.5, "quote_volume": 107.86185, "trades": 2, "taker_buy_quote": 107.86185}, {"ts": 1775782440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 274.6, "quote_volume": 23.42338, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775782500000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782560000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782800000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782860000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 1463.1, "quote_volume": 124.62906, "trades": 2, "taker_buy_quote": 101.601}, {"ts": 1775782920000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 454.7, "quote_volume": 38.69497, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775782980000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783040000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783100000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1380.3, "quote_volume": 117.18747, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775783340000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783400000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783520000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783580000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783640000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783760000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783820000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783880000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 59.1, "quote_volume": 5.0235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784000000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784120000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 78.2, "quote_volume": 6.647, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784180000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 2513.4, "quote_volume": 213.41376, "trades": 3, "taker_buy_quote": 213.41376}, {"ts": 1775784240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784420000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784600000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784660000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784720000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 24316.8, "quote_volume": 2074.16814, "trades": 11, "taker_buy_quote": 2062.45645}, {"ts": 1775784780000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784840000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784900000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784960000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 137.3, "quote_volume": 11.73915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785020000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785080000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785140000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785200000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 6015.6, "quote_volume": 514.3338, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775785260000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785320000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785380000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785560000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1116.2, "quote_volume": 95.10024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775785620000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785740000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785800000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785860000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785920000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785980000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786040000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4588.1, "quote_volume": 390.44731, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786100000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786220000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786280000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786340000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786460000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786580000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786640000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786700000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786760000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786820000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786880000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786940000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1322.8, "quote_volume": 112.57028, "trades": 2, "taker_buy_quote": 112.57028}, {"ts": 1775787240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787420000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787540000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 137.3, "quote_volume": 11.6705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787720000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787780000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787840000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788320000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789100000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 244.9, "quote_volume": 20.76752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789160000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789280000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789400000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 492.2, "quote_volume": 41.64012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789520000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789580000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 8274.2, "quote_volume": 699.79806, "trades": 6, "taker_buy_quote": 699.79806}, {"ts": 1775789760000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790000000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 499.0, "quote_volume": 42.1655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775790060000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790120000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 435.7, "quote_volume": 36.77308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790360000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790420000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 143.8, "quote_volume": 12.1511, "trades": 1, "taker_buy_quote": 12.1511}, {"ts": 1775790480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790600000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 243.1, "quote_volume": 20.49333, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790900000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791020000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791080000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791140000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791200000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791260000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 91.2, "quote_volume": 7.67904, "trades": 1, "taker_buy_quote": 7.67904}, {"ts": 1775791320000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791440000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 636.3, "quote_volume": 53.51283, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 116.5, "quote_volume": 9.79765, "trades": 1, "taker_buy_quote": 9.79765}, {"ts": 1775791620000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791800000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791860000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791920000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 963.9, "quote_volume": 81.07083, "trades": 3, "taker_buy_quote": 26.35537}, {"ts": 1775791980000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792040000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792100000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792160000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792220000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 8155.0, "quote_volume": 686.651, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775792280000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792400000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792520000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792640000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792700000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792760000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792820000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792880000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 627.2, "quote_volume": 52.87296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793060000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793120000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 677.7, "quote_volume": 57.19788, "trades": 1, "taker_buy_quote": 57.19788}, {"ts": 1775793240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793360000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793420000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1192.5, "quote_volume": 100.52775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793600000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793660000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 287.9, "quote_volume": 24.29876, "trades": 1, "taker_buy_quote": 24.29876}, {"ts": 1775793720000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793780000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 137.3, "quote_volume": 11.58812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793840000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793900000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793960000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794020000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794080000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794140000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794200000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794260000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794320000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794380000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794440000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794500000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794560000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794620000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 137.3, "quote_volume": 11.58812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794680000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794740000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794860000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 12644.8, "quote_volume": 1069.5008, "trades": 7, "taker_buy_quote": 1069.5008}, {"ts": 1775794920000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794980000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795040000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 79131.6, "quote_volume": 6686.73375, "trades": 44, "taker_buy_quote": 1463.54664}, {"ts": 1775795100000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795160000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 27469.9, "quote_volume": 2321.14827, "trades": 17, "taker_buy_quote": 1969.20403}, {"ts": 1775795400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1309.4, "quote_volume": 110.77524, "trades": 5, "taker_buy_quote": 110.77524}, {"ts": 1775795520000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 515.6, "quote_volume": 43.63732, "trades": 3, "taker_buy_quote": 29.27232}, {"ts": 1775795580000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795760000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795820000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795940000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 72.7, "quote_volume": 6.15769, "trades": 1, "taker_buy_quote": 6.15769}, {"ts": 1775796060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796180000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796240000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796300000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796420000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 67466.0, "quote_volume": 5727.78046, "trades": 16, "taker_buy_quote": 5677.79134}, {"ts": 1775796540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 54822.3, "quote_volume": 4665.37773, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796660000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796720000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 9458.4, "quote_volume": 805.97493, "trades": 4, "taker_buy_quote": 805.97493}, {"ts": 1775796780000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796840000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796960000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797080000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797200000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 59.4, "quote_volume": 5.07276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797260000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 369.7, "quote_volume": 31.49844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 157.8, "quote_volume": 13.413, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797620000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 143.8, "quote_volume": 12.20862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797740000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797800000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797860000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797920000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797980000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2166.8, "quote_volume": 184.178, "trades": 8, "taker_buy_quote": 184.178}, {"ts": 1775798160000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 446.8, "quote_volume": 37.978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798460000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798520000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798580000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798640000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798700000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798760000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798880000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 13802.5, "quote_volume": 1172.03752, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799000000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 10759.1, "quote_volume": 914.5235, "trades": 6, "taker_buy_quote": 914.5235}, {"ts": 1775799060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 237.3, "quote_volume": 20.19423, "trades": 1, "taker_buy_quote": 20.19423}, {"ts": 1775799180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799420000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799480000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3210.5, "quote_volume": 273.5346, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775799540000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799600000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799720000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799840000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1192.5, "quote_volume": 101.72025, "trades": 1, "taker_buy_quote": 101.72025}, {"ts": 1775800080000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800380000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 87.6, "quote_volume": 7.47228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800500000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800560000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800800000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800860000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800920000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800980000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801040000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801100000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801160000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 8276.5, "quote_volume": 705.1578, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775801220000, "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.0851, "volume": 34540.4, "quote_volume": 2935.38958, "trades": 41, "taker_buy_quote": 256.36087}, {"ts": 1775801280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 84.6, "quote_volume": 7.18254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 3742.4, "quote_volume": 319.02452, "trades": 14, "taker_buy_quote": 309.40268}, {"ts": 1775801520000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 23679.6, "quote_volume": 2021.59442, "trades": 14, "taker_buy_quote": 309.61521}, {"ts": 1775801580000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 4319.0, "quote_volume": 367.9788, "trades": 1, "taker_buy_quote": 367.9788}, {"ts": 1775801640000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801700000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 63.5, "quote_volume": 5.41655, "trades": 1, "taker_buy_quote": 5.41655}, {"ts": 1775801760000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801880000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801940000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802000000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802060000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802120000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802180000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802240000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 10137.0, "quote_volume": 862.07168, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775802300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 121.6, "quote_volume": 10.34816, "trades": 1, "taker_buy_quote": 10.34816}, {"ts": 1775802360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 8351.6, "quote_volume": 710.72116, "trades": 20, "taker_buy_quote": 710.72116}, {"ts": 1775802420000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802600000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802660000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802840000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 100.0, "quote_volume": 8.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803200000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803320000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803560000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 447.1, "quote_volume": 37.91408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803680000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 81.4, "quote_volume": 6.89458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803800000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803860000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1273.6, "quote_volume": 107.87392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775803920000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803980000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804040000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804160000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 12399.7, "quote_volume": 1046.64946, "trades": 9, "taker_buy_quote": 19.834}, {"ts": 1775804220000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804340000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3251.5, "quote_volume": 274.4266, "trades": 1, "taker_buy_quote": 274.4266}, {"ts": 1775804400000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 300.0, "quote_volume": 25.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804460000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804580000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804640000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 209.2, "quote_volume": 17.66714, "trades": 2, "taker_buy_quote": 9.0077}, {"ts": 1775804700000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804760000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804880000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3586.2, "quote_volume": 302.67528, "trades": 17, "taker_buy_quote": 302.67528}, {"ts": 1775805000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805060000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 11673.5, "quote_volume": 985.2434, "trades": 5, "taker_buy_quote": 949.34808}, {"ts": 1775805120000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805360000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805420000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 118.2, "quote_volume": 9.96426, "trades": 1, "taker_buy_quote": 9.96426}, {"ts": 1775805600000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805780000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805840000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 553.3, "quote_volume": 46.75385, "trades": 1, "taker_buy_quote": 46.75385}, {"ts": 1775805960000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806140000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806200000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806320000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806380000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 139.1, "quote_volume": 11.72613, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806440000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 458.4, "quote_volume": 38.7348, "trades": 1, "taker_buy_quote": 38.7348}, {"ts": 1775806500000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806560000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806620000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 12485.5, "quote_volume": 1052.61576, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775806680000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 10378.7, "quote_volume": 876.20836, "trades": 7, "taker_buy_quote": 876.20836}, {"ts": 1775806740000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806800000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806860000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1775.1, "quote_volume": 149.64093, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807100000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 283.4, "quote_volume": 23.91896, "trades": 1, "taker_buy_quote": 23.91896}, {"ts": 1775807160000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807400000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807460000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1192.5, "quote_volume": 100.647, "trades": 1, "taker_buy_quote": 100.647}, {"ts": 1775807520000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807580000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807640000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807760000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807880000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808060000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808120000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 242.0, "quote_volume": 20.4006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808180000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 2525.4, "quote_volume": 213.01047, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775808240000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1192.5, "quote_volume": 100.647, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808360000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808420000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808480000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808540000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808660000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808720000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3833.1, "quote_volume": 323.89695, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808960000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809020000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809080000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809140000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809200000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3069.2, "quote_volume": 259.04048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 332.3, "quote_volume": 28.04612, "trades": 2, "taker_buy_quote": 28.04612}, {"ts": 1775809500000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 283.1, "quote_volume": 23.95026, "trades": 1, "taker_buy_quote": 23.95026}, {"ts": 1775809620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809740000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809860000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 15077.3, "quote_volume": 1276.57381, "trades": 8, "taker_buy_quote": 1276.57381}, {"ts": 1775809920000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809980000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810040000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810100000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 21070.8, "quote_volume": 1788.89965, "trades": 6, "taker_buy_quote": 1788.89965}, {"ts": 1775810160000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810340000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810400000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810460000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 15643.3, "quote_volume": 1331.15364, "trades": 28, "taker_buy_quote": 1331.15364}, {"ts": 1775810520000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810640000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810760000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810820000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 23695.4, "quote_volume": 2014.109, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775810880000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811000000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 168.5, "quote_volume": 14.3225, "trades": 1, "taker_buy_quote": 14.3225}, {"ts": 1775811120000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811180000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 60.0, "quote_volume": 5.094, "trades": 1, "taker_buy_quote": 5.094}, {"ts": 1775811300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811360000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811420000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 657.9, "quote_volume": 55.98729, "trades": 1, "taker_buy_quote": 55.98729}, {"ts": 1775811540000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 736.4, "quote_volume": 62.74128, "trades": 1, "taker_buy_quote": 62.74128}, {"ts": 1775811600000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 130.3, "quote_volume": 11.10156, "trades": 1, "taker_buy_quote": 11.10156}, {"ts": 1775811660000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 582.0, "quote_volume": 49.5282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811720000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 127.8, "quote_volume": 10.863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811780000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811840000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812020000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812080000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812200000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 5459.4, "quote_volume": 466.17401, "trades": 4, "taker_buy_quote": 466.17401}, {"ts": 1775812380000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 350.0, "quote_volume": 29.89, "trades": 1, "taker_buy_quote": 29.89}, {"ts": 1775812440000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812500000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2567.9, "quote_volume": 219.04187, "trades": 3, "taker_buy_quote": 101.72025}, {"ts": 1775812680000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 235.4, "quote_volume": 20.10316, "trades": 1, "taker_buy_quote": 20.10316}, {"ts": 1775812740000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812800000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812860000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812920000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812980000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813040000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813100000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813160000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813220000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813340000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813400000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813460000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813520000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813580000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 2009.6, "quote_volume": 171.40537, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775813640000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 474.8, "quote_volume": 40.54792, "trades": 1, "taker_buy_quote": 40.54792}, {"ts": 1775813700000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813760000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1192.5, "quote_volume": 101.72025, "trades": 1, "taker_buy_quote": 101.72025}, {"ts": 1775813880000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813940000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814000000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814120000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814240000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814300000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 1286.8, "quote_volume": 110.09161, "trades": 3, "taker_buy_quote": 99.99081}, {"ts": 1775814480000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814540000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 20342.3, "quote_volume": 1741.30088, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814780000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814900000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814960000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815020000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815080000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2223.0, "quote_volume": 190.5111, "trades": 3, "taker_buy_quote": 152.19463}, {"ts": 1775815140000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815260000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 12096.1, "quote_volume": 1039.04672, "trades": 12, "taker_buy_quote": 142.98946}, {"ts": 1775815320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 350.0, "quote_volume": 30.1, "trades": 1, "taker_buy_quote": 30.1}, {"ts": 1775815380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 581.3, "quote_volume": 49.9918, "trades": 1, "taker_buy_quote": 49.9918}, {"ts": 1775815440000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 847.1, "quote_volume": 72.94619, "trades": 4, "taker_buy_quote": 59.37683}, {"ts": 1775815500000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 512.9, "quote_volume": 44.21198, "trades": 1, "taker_buy_quote": 44.21198}, {"ts": 1775815560000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 19451.9, "quote_volume": 1674.0817, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 68.5, "quote_volume": 5.88415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815980000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816160000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 750.0, "quote_volume": 64.35, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816220000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816340000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 9974.4, "quote_volume": 855.80352, "trades": 58, "taker_buy_quote": 807.77268}, {"ts": 1775816400000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816460000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816640000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816700000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816760000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816820000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816880000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816940000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 750.0, "quote_volume": 64.275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817000000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 704.6, "quote_volume": 60.31376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817120000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817180000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817240000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817300000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 15105.3, "quote_volume": 1291.50769, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2542.5, "quote_volume": 217.1295, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775817420000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817480000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817600000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817660000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817720000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817780000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817840000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2212.3, "quote_volume": 188.93042, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775817900000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817960000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818020000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818140000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 10075.5, "quote_volume": 859.12206, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775818200000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 7373.0, "quote_volume": 628.9169, "trades": 3, "taker_buy_quote": 628.9169}, {"ts": 1775818320000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 58823.5, "quote_volume": 5005.57041, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775818380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818500000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 132.4, "quote_volume": 11.29372, "trades": 1, "taker_buy_quote": 11.29372}, {"ts": 1775818560000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818800000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818860000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818920000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818980000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819100000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819160000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819280000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 71.1, "quote_volume": 6.05061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819340000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 6800.4, "quote_volume": 578.42393, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775819400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3359.6, "quote_volume": 285.566, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775819460000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819520000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819580000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819640000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819700000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 7016.0, "quote_volume": 597.04792, "trades": 7, "taker_buy_quote": 597.04792}, {"ts": 1775819760000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819820000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 446.2, "quote_volume": 37.97162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820360000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 133.1, "quote_volume": 11.3135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820420000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820480000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820540000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 446.8, "quote_volume": 37.978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820600000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820660000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 5398.0, "quote_volume": 459.79035, "trades": 7, "taker_buy_quote": 459.79035}, {"ts": 1775820720000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820840000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821200000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821260000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821320000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821380000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1192.5, "quote_volume": 101.95875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821440000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821620000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821740000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 562.2, "quote_volume": 48.11246, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775821920000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822040000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822220000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822340000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822400000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822460000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 242.2, "quote_volume": 20.78076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822520000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822580000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822640000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822700000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 11084.0, "quote_volume": 951.29343, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775822760000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822820000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822880000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822940000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823000000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 370.6, "quote_volume": 31.79748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823180000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823240000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823300000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823420000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3480.2, "quote_volume": 299.2972, "trades": 3, "taker_buy_quote": 299.2972}, {"ts": 1775823480000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823540000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823600000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823660000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823840000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823900000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1192.5, "quote_volume": 102.555, "trades": 1, "taker_buy_quote": 102.555}, {"ts": 1775823960000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 135.0, "quote_volume": 11.5965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824020000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 698.1, "quote_volume": 60.09471, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775824080000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824140000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 37393.4, "quote_volume": 3212.77361, "trades": 51, "taker_buy_quote": 3162.91081}, {"ts": 1775824200000, "open": 0.0861, "high": 0.0862, "low": 0.0858, "close": 0.0858, "volume": 22139.2, "quote_volume": 1904.14313, "trades": 57, "taker_buy_quote": 480.56405}, {"ts": 1775824260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824320000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824380000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 153.9, "quote_volume": 13.20462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824440000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 718.6, "quote_volume": 61.72774, "trades": 1, "taker_buy_quote": 61.72774}, {"ts": 1775824500000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 7561.6, "quote_volume": 650.93451, "trades": 3, "taker_buy_quote": 650.93451}, {"ts": 1775824560000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824620000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 107.3, "quote_volume": 9.2278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 72.5, "quote_volume": 6.22775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 137.3, "quote_volume": 11.82153, "trades": 1, "taker_buy_quote": 11.82153}, {"ts": 1775824800000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824860000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825040000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 115.8, "quote_volume": 9.99354, "trades": 1, "taker_buy_quote": 9.99354}, {"ts": 1775825100000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825220000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825280000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825400000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825520000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 5924.3, "quote_volume": 510.15565, "trades": 3, "taker_buy_quote": 344.19336}, {"ts": 1775825580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825640000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1683.6, "quote_volume": 144.7896, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775825700000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 10690.2, "quote_volume": 920.42622, "trades": 4, "taker_buy_quote": 920.42622}, {"ts": 1775825760000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 616.1, "quote_volume": 53.16943, "trades": 3, "taker_buy_quote": 40.00005}, {"ts": 1775825820000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 2263.1, "quote_volume": 195.70028, "trades": 3, "taker_buy_quote": 195.70028}, {"ts": 1775825940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826060000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2169.6, "quote_volume": 187.21011, "trades": 5, "taker_buy_quote": 40.86305}, {"ts": 1775826120000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 111.3, "quote_volume": 9.60519, "trades": 1, "taker_buy_quote": 9.60519}, {"ts": 1775826180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 134.5, "quote_volume": 11.5939, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826300000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 117.0, "quote_volume": 10.1088, "trades": 1, "taker_buy_quote": 10.1088}, {"ts": 1775826360000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826420000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826480000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 14324.7, "quote_volume": 1241.89376, "trades": 8, "taker_buy_quote": 1241.89376}, {"ts": 1775826540000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 9451.3, "quote_volume": 820.7815, "trades": 10, "taker_buy_quote": 810.7011}, {"ts": 1775826600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826780000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 19037.0, "quote_volume": 1653.95594, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775826840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 171.3, "quote_volume": 14.86884, "trades": 1, "taker_buy_quote": 14.86884}, {"ts": 1775827020000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3476.7, "quote_volume": 301.5874, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775827080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1156.0, "quote_volume": 100.3408, "trades": 1, "taker_buy_quote": 100.3408}, {"ts": 1775827140000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 17271.1, "quote_volume": 1499.13148, "trades": 4, "taker_buy_quote": 1499.13148}, {"ts": 1775827200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 254.3, "quote_volume": 22.09867, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827320000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 5697.2, "quote_volume": 496.50425, "trades": 8, "taker_buy_quote": 496.50425}, {"ts": 1775827380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 4778.6, "quote_volume": 416.69392, "trades": 2, "taker_buy_quote": 416.69392}, {"ts": 1775827500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 530.7, "quote_volume": 46.33011, "trades": 1, "taker_buy_quote": 46.33011}, {"ts": 1775827620000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 133.7, "quote_volume": 11.64527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827680000, "open": 0.0872, "high": 0.0877, "low": 0.0872, "close": 0.0877, "volume": 18836.0, "quote_volume": 1647.76546, "trades": 19, "taker_buy_quote": 1647.76546}, {"ts": 1775827740000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 44475.1, "quote_volume": 3900.80381, "trades": 27, "taker_buy_quote": 3885.54381}, {"ts": 1775827800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 17342.4, "quote_volume": 1520.92848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775827860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2545.8, "quote_volume": 222.7575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827920000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 22544.3, "quote_volume": 1971.99154, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775827980000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3281.9, "quote_volume": 286.50987, "trades": 7, "taker_buy_quote": 286.50987}, {"ts": 1775828040000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 10702.9, "quote_volume": 934.28153, "trades": 7, "taker_buy_quote": 870.75633}, {"ts": 1775828100000, "open": 0.0874, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 73040.2, "quote_volume": 6389.95395, "trades": 33, "taker_buy_quote": 4826.51687}, {"ts": 1775828160000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1165.8, "quote_volume": 101.77434, "trades": 5, "taker_buy_quote": 101.77434}, {"ts": 1775828220000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 19578.1, "quote_volume": 1711.9508, "trades": 66, "taker_buy_quote": 1711.9508}, {"ts": 1775828280000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 22379.0, "quote_volume": 1961.44577, "trades": 57, "taker_buy_quote": 1227.35577}, {"ts": 1775828340000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 32612.6, "quote_volume": 2852.678, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775828400000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 44062.1, "quote_volume": 3844.06397, "trades": 11, "taker_buy_quote": 26.04}, {"ts": 1775828460000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 463.5, "quote_volume": 40.37085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 31143.2, "quote_volume": 2722.03179, "trades": 35, "taker_buy_quote": 2722.03179}, {"ts": 1775828580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1115.3, "quote_volume": 97.70028, "trades": 6, "taker_buy_quote": 97.70028}, {"ts": 1775828640000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828700000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 4621.7, "quote_volume": 405.64718, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775828760000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 24787.5, "quote_volume": 2171.9714, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775828820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 630.1, "quote_volume": 55.19676, "trades": 5, "taker_buy_quote": 55.19676}, {"ts": 1775828880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2905.7, "quote_volume": 254.53932, "trades": 4, "taker_buy_quote": 254.53932}, {"ts": 1775829000000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1192.5, "quote_volume": 104.2245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829060000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3287.6, "quote_volume": 287.00748, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775829120000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 13863.0, "quote_volume": 1210.54191, "trades": 6, "taker_buy_quote": 159.73224}, {"ts": 1775829180000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1130.3, "quote_volume": 98.67519, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829360000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 272.4, "quote_volume": 23.6988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829420000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 18355.4, "quote_volume": 1596.45749, "trades": 41, "taker_buy_quote": 1596.45749}, {"ts": 1775829480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 20565.7, "quote_volume": 1789.2159, "trades": 34, "taker_buy_quote": 1789.2159}, {"ts": 1775829540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829780000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 3946.6, "quote_volume": 343.69157, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775829840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 150.7, "quote_volume": 13.08076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829960000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830080000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 11423.3, "quote_volume": 991.26379, "trades": 13, "taker_buy_quote": 981.55849}, {"ts": 1775830140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1948.6, "quote_volume": 168.94362, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775830200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830260000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830320000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 42559.9, "quote_volume": 3706.83431, "trades": 19, "taker_buy_quote": 2651.79201}, {"ts": 1775830380000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 14979.9, "quote_volume": 1301.3934, "trades": 17, "taker_buy_quote": 414.46955}, {"ts": 1775830440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 832.3, "quote_volume": 72.32687, "trades": 1, "taker_buy_quote": 72.32687}, {"ts": 1775830500000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 113.9, "quote_volume": 9.89791, "trades": 1, "taker_buy_quote": 9.89791}, {"ts": 1775830560000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 490.0, "quote_volume": 42.581, "trades": 2, "taker_buy_quote": 42.581}, {"ts": 1775830620000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 3477.2, "quote_volume": 302.38789, "trades": 13, "taker_buy_quote": 302.38789}, {"ts": 1775830680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830860000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 517.5, "quote_volume": 44.97075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775830920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1198.0, "quote_volume": 104.3458, "trades": 5, "taker_buy_quote": 104.3458}, {"ts": 1775830980000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831040000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 5501.9, "quote_volume": 478.91881, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775831100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831160000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1644.1, "quote_volume": 143.0797, "trades": 4, "taker_buy_quote": 37.453}, {"ts": 1775831220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831280000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 10994.6, "quote_volume": 955.55372, "trades": 21, "taker_buy_quote": 63.41962}, {"ts": 1775831340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831520000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831580000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 8860.8, "quote_volume": 772.66176, "trades": 48, "taker_buy_quote": 761.89256}, {"ts": 1775831640000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831760000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832120000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 3517.6, "quote_volume": 306.37063, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775832180000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 12649.4, "quote_volume": 1101.15783, "trades": 7, "taker_buy_quote": 1101.15783}, {"ts": 1775832240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832420000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 6575.0, "quote_volume": 574.655, "trades": 37, "taker_buy_quote": 470.4305}, {"ts": 1775832480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1786.3, "quote_volume": 156.47988, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775832540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832720000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832780000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2608.0, "quote_volume": 228.1077, "trades": 8, "taker_buy_quote": 228.1077}, {"ts": 1775832840000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 11190.1, "quote_volume": 979.25435, "trades": 66, "taker_buy_quote": 979.25435}, {"ts": 1775832900000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 6432.3, "quote_volume": 562.82625, "trades": 34, "taker_buy_quote": 30.4675}, {"ts": 1775832960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2380.9, "quote_volume": 208.32875, "trades": 5, "taker_buy_quote": 104.34375}, {"ts": 1775833140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833200000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3162.6, "quote_volume": 276.91078, "trades": 4, "taker_buy_quote": 276.91078}, {"ts": 1775833260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 171.3, "quote_volume": 15.00588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833380000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 4193.9, "quote_volume": 367.50489, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775833440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 433.4, "quote_volume": 37.96584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775833680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 910.9, "quote_volume": 79.79484, "trades": 1, "taker_buy_quote": 79.79484}, {"ts": 1775833800000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833860000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 122.2, "quote_volume": 10.68028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1329.8, "quote_volume": 116.22452, "trades": 2, "taker_buy_quote": 116.22452}, {"ts": 1775834340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834460000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834580000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1425.3, "quote_volume": 124.833, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775834640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 543.2, "quote_volume": 47.58432, "trades": 1, "taker_buy_quote": 47.58432}, {"ts": 1775834820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835240000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 481.4, "quote_volume": 42.21878, "trades": 3, "taker_buy_quote": 42.21878}, {"ts": 1775835300000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 568.8, "quote_volume": 49.99752, "trades": 1, "taker_buy_quote": 49.99752}, {"ts": 1775835360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1192.5, "quote_volume": 104.82075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835420000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 12369.4, "quote_volume": 1088.56395, "trades": 3, "taker_buy_quote": 1088.56395}, {"ts": 1775835480000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 77.6, "quote_volume": 6.8288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835660000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4252.3, "quote_volume": 373.89642, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775835720000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 114.4, "quote_volume": 10.0672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835780000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4077.2, "quote_volume": 359.20132, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775835840000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1661.0, "quote_volume": 146.3341, "trades": 1, "taker_buy_quote": 146.3341}, {"ts": 1775835900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836020000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 697.1, "quote_volume": 61.48422, "trades": 2, "taker_buy_quote": 61.48422}, {"ts": 1775836080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836200000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1192.5, "quote_volume": 104.94, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836320000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 10989.5, "quote_volume": 969.1057, "trades": 6, "taker_buy_quote": 925.98075}, {"ts": 1775836380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836500000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 12122.0, "quote_volume": 1069.01973, "trades": 13, "taker_buy_quote": 926.1}, {"ts": 1775836560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836680000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 634.2, "quote_volume": 55.99986, "trades": 2, "taker_buy_quote": 49.99546}, {"ts": 1775836800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 565.6, "quote_volume": 49.99904, "trades": 1, "taker_buy_quote": 49.99904}, {"ts": 1775836860000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3688.3, "quote_volume": 325.67689, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836920000, "open": 0.0883, "high": 0.0883, "low": 0.0879, "close": 0.0879, "volume": 9986.1, "quote_volume": 881.24647, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775836980000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837040000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837280000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837340000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 2237.4, "quote_volume": 197.75317, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775837400000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 13557.2, "quote_volume": 1202.79378, "trades": 9, "taker_buy_quote": 1202.79378}, {"ts": 1775837460000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 24482.9, "quote_volume": 2172.23279, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775837520000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 38838.9, "quote_volume": 3440.43102, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775837580000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 3407.9, "quote_volume": 301.03069, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775837640000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 19053.2, "quote_volume": 1681.28995, "trades": 36, "taker_buy_quote": 1681.28995}, {"ts": 1775837760000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 21818.5, "quote_volume": 1929.63764, "trades": 21, "taker_buy_quote": 1574.615}, {"ts": 1775837820000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838060000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838120000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838180000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838240000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838300000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838420000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 8110.6, "quote_volume": 711.46579, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775838480000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838720000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838780000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 4397.2, "quote_volume": 386.06176, "trades": 30, "taker_buy_quote": 375.18696}, {"ts": 1775838840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838960000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839080000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 73.0, "quote_volume": 6.4167, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4750.1, "quote_volume": 418.95882, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775839200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839260000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 36697.7, "quote_volume": 3226.03562, "trades": 16, "taker_buy_quote": 738.50943}, {"ts": 1775839320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839380000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839440000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 10247.7, "quote_volume": 899.74806, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775839500000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 9641.6, "quote_volume": 846.09327, "trades": 12, "taker_buy_quote": 827.88799}, {"ts": 1775839560000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 24705.2, "quote_volume": 2163.06097, "trades": 41, "taker_buy_quote": 412.64604}, {"ts": 1775839620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839680000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839740000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 18070.5, "quote_volume": 1581.16875, "trades": 16, "taker_buy_quote": 1581.16875}, {"ts": 1775839920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840340000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 90.8, "quote_volume": 7.92684, "trades": 1, "taker_buy_quote": 7.92684}, {"ts": 1775840400000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840520000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840580000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 676.9, "quote_volume": 59.29644, "trades": 2, "taker_buy_quote": 59.29644}, {"ts": 1775840640000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841120000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 9009.8, "quote_volume": 788.1197, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775841180000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 74.3, "quote_volume": 6.47896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 68.2, "quote_volume": 5.94704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2105.6, "quote_volume": 183.60832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775841480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841600000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2793.7, "quote_volume": 243.60261, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775841660000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841780000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841840000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 20492.2, "quote_volume": 1784.98987, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775841900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2484.2, "quote_volume": 216.1254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 137.3, "quote_volume": 11.9451, "trades": 1, "taker_buy_quote": 11.9451}, {"ts": 1775842020000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842140000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842260000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842320000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 468.3, "quote_volume": 40.83576, "trades": 2, "taker_buy_quote": 40.83576}, {"ts": 1775842500000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 386.0, "quote_volume": 33.6206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842620000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842680000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842740000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 16863.8, "quote_volume": 1463.94912, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842920000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842980000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843100000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 115.0, "quote_volume": 9.9935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843160000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 59.9, "quote_volume": 5.19932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843280000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843520000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1192.5, "quote_volume": 103.38975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 274.6, "quote_volume": 23.83528, "trades": 2, "taker_buy_quote": 23.83528}, {"ts": 1775844060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 428.2, "quote_volume": 37.16776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844120000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844180000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844360000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844420000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 436.4, "quote_volume": 37.9668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775844480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844900000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 69.8, "quote_volume": 6.07958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844960000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845020000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845080000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2752.5, "quote_volume": 239.74275, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775845140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845200000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845260000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845440000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845500000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845620000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1835.0, "quote_volume": 159.8285, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775845680000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845740000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845800000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845860000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 55325.4, "quote_volume": 4809.49143, "trades": 25, "taker_buy_quote": 2014.40071}, {"ts": 1775845920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846280000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1200.0, "quote_volume": 104.16, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846340000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 8235.7, "quote_volume": 713.85418, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775846580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847000000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847180000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 599.2, "quote_volume": 52.1304, "trades": 3, "taker_buy_quote": 52.1304}, {"ts": 1775847240000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 25674.4, "quote_volume": 2230.30233, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847480000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847660000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847780000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 275.6, "quote_volume": 23.9772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775847900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848020000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 56.9, "quote_volume": 4.96737, "trades": 1, "taker_buy_quote": 4.96737}, {"ts": 1775848080000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848140000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 485.6, "quote_volume": 42.39288, "trades": 1, "taker_buy_quote": 42.39288}, {"ts": 1775848200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2653.3, "quote_volume": 231.89842, "trades": 3, "taker_buy_quote": 31.901}, {"ts": 1775848320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 731.5, "quote_volume": 63.85995, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775848380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 159.9, "quote_volume": 13.94328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848860000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849100000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849220000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849280000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849340000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849520000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849580000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849640000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 479.5, "quote_volume": 41.8124, "trades": 2, "taker_buy_quote": 41.8124}, {"ts": 1775849700000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849760000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850120000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850360000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 9161.3, "quote_volume": 798.74611, "trades": 5, "taker_buy_quote": 798.74611}, {"ts": 1775850420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850660000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850780000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850960000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 198.2, "quote_volume": 17.28304, "trades": 1, "taker_buy_quote": 17.28304}, {"ts": 1775851020000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851080000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851140000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851860000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 364.7, "quote_volume": 31.76537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851980000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852040000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 11581.6, "quote_volume": 1011.05508, "trades": 9, "taker_buy_quote": 1011.05508}, {"ts": 1775852100000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852160000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1180.9, "quote_volume": 103.21066, "trades": 3, "taker_buy_quote": 103.21066}, {"ts": 1775852280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852460000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852580000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852760000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 80.8, "quote_volume": 7.07, "trades": 1, "taker_buy_quote": 7.07}, {"ts": 1775852820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1192.5, "quote_volume": 104.34375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853300000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 91.7, "quote_volume": 7.9779, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 280.8, "quote_volume": 24.4296, "trades": 1, "taker_buy_quote": 24.4296}, {"ts": 1775853600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854020000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 298.2, "quote_volume": 25.97322, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775854200000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854260000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 33787.8, "quote_volume": 2949.4093, "trades": 10, "taker_buy_quote": 2949.4093}, {"ts": 1775854320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 1251.9, "quote_volume": 109.37714, "trades": 3, "taker_buy_quote": 109.37714}, {"ts": 1775854800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 189.2, "quote_volume": 16.51716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854920000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3662.2, "quote_volume": 319.71006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775854980000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855040000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5011.0, "quote_volume": 437.2574, "trades": 11, "taker_buy_quote": 104.10525}, {"ts": 1775855160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855220000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 112.1, "quote_volume": 9.77512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855280000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855340000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855400000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 708.3, "quote_volume": 61.76376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855580000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1705.1, "quote_volume": 148.18692, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775855640000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856180000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856300000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 421.2, "quote_volume": 36.75703, "trades": 3, "taker_buy_quote": 36.75703}, {"ts": 1775856360000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 59.3, "quote_volume": 5.18282, "trades": 1, "taker_buy_quote": 5.18282}, {"ts": 1775856420000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856480000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856540000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856600000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856660000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856720000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856780000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856840000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 476.9, "quote_volume": 41.74898, "trades": 3, "taker_buy_quote": 41.74898}, {"ts": 1775856900000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 9051.9, "quote_volume": 792.04125, "trades": 41, "taker_buy_quote": 792.04125}, {"ts": 1775856960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 15722.4, "quote_volume": 1375.71, "trades": 5, "taker_buy_quote": 9.8175}, {"ts": 1775857320000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2460.7, "quote_volume": 215.55732, "trades": 2, "taker_buy_quote": 215.55732}, {"ts": 1775857500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857800000, "open": 0.0878, "high": 0.0886, "low": 0.0875, "close": 0.0878, "volume": 113657.0, "quote_volume": 10014.69957, "trades": 205, "taker_buy_quote": 6108.28036}, {"ts": 1775857860000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 194.2, "quote_volume": 17.05076, "trades": 1, "taker_buy_quote": 17.05076}, {"ts": 1775858100000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 209.9, "quote_volume": 18.45021, "trades": 1, "taker_buy_quote": 18.45021}, {"ts": 1775858220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858280000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1251.4, "quote_volume": 110.1232, "trades": 1, "taker_buy_quote": 110.1232}, {"ts": 1775858400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858460000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3420.1, "quote_volume": 300.28478, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775858580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1192.5, "quote_volume": 104.82075, "trades": 8, "taker_buy_quote": 104.82075}, {"ts": 1775858640000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 124.0, "quote_volume": 10.8996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775858700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5242.2, "quote_volume": 461.3136, "trades": 1, "taker_buy_quote": 461.3136}, {"ts": 1775858760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858820000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858940000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6565.8, "quote_volume": 577.7904, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775859120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1305.0, "quote_volume": 114.84, "trades": 1, "taker_buy_quote": 114.84}, {"ts": 1775859300000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 8863.2, "quote_volume": 780.84792, "trades": 49, "taker_buy_quote": 780.84792}, {"ts": 1775859360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7356.1, "quote_volume": 648.80802, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775859420000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1305.0, "quote_volume": 114.7095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859900000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 17257.9, "quote_volume": 1520.29049, "trades": 56, "taker_buy_quote": 1320.3547}, {"ts": 1775860080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860320000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860680000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2108.4, "quote_volume": 185.96088, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860920000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860980000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861040000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1780.4, "quote_volume": 157.07882, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 137.3, "quote_volume": 12.12359, "trades": 1, "taker_buy_quote": 12.12359}, {"ts": 1775861340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861460000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1305.0, "quote_volume": 115.2315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861520000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861640000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861700000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2760.5, "quote_volume": 243.4761, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1434.8, "quote_volume": 126.2624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775862120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862180000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862300000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862360000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862420000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862480000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862660000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 14299.0, "quote_volume": 1257.90682, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775862720000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 61.4, "quote_volume": 5.40934, "trades": 1, "taker_buy_quote": 5.40934}, {"ts": 1775863020000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863320000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863440000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863500000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 475.0, "quote_volume": 41.895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863740000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863860000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 113.4, "quote_volume": 9.99054, "trades": 1, "taker_buy_quote": 9.99054}, {"ts": 1775863920000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 459.9, "quote_volume": 40.51719, "trades": 1, "taker_buy_quote": 40.51719}, {"ts": 1775864100000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 456.9, "quote_volume": 40.27112, "trades": 5, "taker_buy_quote": 40.27112}, {"ts": 1775864160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864280000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 284.3, "quote_volume": 25.08527, "trades": 2, "taker_buy_quote": 16.97126}, {"ts": 1775864340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864400000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 487.6, "quote_volume": 42.95756, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 618.9, "quote_volume": 54.52509, "trades": 1, "taker_buy_quote": 54.52509}, {"ts": 1775864520000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 274.6, "quote_volume": 24.19226, "trades": 2, "taker_buy_quote": 24.19226}, {"ts": 1775864640000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2184.2, "quote_volume": 192.42802, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775864760000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864820000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 509.1, "quote_volume": 44.85171, "trades": 1, "taker_buy_quote": 44.85171}, {"ts": 1775865000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 610.0, "quote_volume": 53.741, "trades": 1, "taker_buy_quote": 53.741}, {"ts": 1775865060000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 8012.4, "quote_volume": 705.73448, "trades": 7, "taker_buy_quote": 705.73448}, {"ts": 1775865120000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865360000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865420000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865540000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865660000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865720000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865780000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865840000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1305.0, "quote_volume": 114.9705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866020000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866140000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3561.0, "quote_volume": 312.2181, "trades": 12, "taker_buy_quote": 52.94449}, {"ts": 1775866200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 361.8, "quote_volume": 31.72986, "trades": 1, "taker_buy_quote": 31.72986}, {"ts": 1775866320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 324.0, "quote_volume": 28.4148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 65.2, "quote_volume": 5.72456, "trades": 1, "taker_buy_quote": 5.72456}, {"ts": 1775866860000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 6777.4, "quote_volume": 595.05572, "trades": 45, "taker_buy_quote": 595.05572}, {"ts": 1775866980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867100000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867160000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5203.4, "quote_volume": 456.85852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867340000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 600.5, "quote_volume": 52.7239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867820000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 128.8, "quote_volume": 11.30864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868240000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868300000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868360000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868480000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868660000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 7715.2, "quote_volume": 679.79004, "trades": 52, "taker_buy_quote": 679.79004}, {"ts": 1775868720000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 114.0, "quote_volume": 10.0434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868780000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6518.0, "quote_volume": 573.584, "trades": 44, "taker_buy_quote": 551.8304}, {"ts": 1775869320000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869380000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2559.5, "quote_volume": 225.236, "trades": 10, "taker_buy_quote": 225.236}, {"ts": 1775869500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 437.8, "quote_volume": 38.57018, "trades": 2, "taker_buy_quote": 12.09613}, {"ts": 1775869680000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1254.5, "quote_volume": 110.77235, "trades": 8, "taker_buy_quote": 110.77235}, {"ts": 1775869800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869860000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869980000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870040000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870100000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3305.4, "quote_volume": 291.53628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870160000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 153.9, "quote_volume": 13.55859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870220000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870280000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 78046.6, "quote_volume": 6864.32082, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775870340000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 114.0, "quote_volume": 9.9978, "trades": 1, "taker_buy_quote": 9.9978}, {"ts": 1775870400000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 48342.6, "quote_volume": 4240.95749, "trades": 61, "taker_buy_quote": 3776.22855}, {"ts": 1775870460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 137.3, "quote_volume": 12.04121, "trades": 1, "taker_buy_quote": 12.04121}, {"ts": 1775870640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870820000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 26511.7, "quote_volume": 2319.75045, "trades": 10, "taker_buy_quote": 24.0275}, {"ts": 1775870880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 20265.6, "quote_volume": 1773.24, "trades": 3, "taker_buy_quote": 1773.24}, {"ts": 1775870940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871000000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2054.7, "quote_volume": 179.99172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 308.3, "quote_volume": 27.01368, "trades": 2, "taker_buy_quote": 5.7882}, {"ts": 1775871360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 114.1, "quote_volume": 9.99516, "trades": 1, "taker_buy_quote": 9.99516}, {"ts": 1775871480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871840000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871900000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 187.1, "quote_volume": 16.38996, "trades": 1, "taker_buy_quote": 16.38996}, {"ts": 1775872020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1305.0, "quote_volume": 114.318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 274.6, "quote_volume": 24.08242, "trades": 2, "taker_buy_quote": 24.08242}, {"ts": 1775872260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 137.3, "quote_volume": 12.04121, "trades": 1, "taker_buy_quote": 12.04121}, {"ts": 1775872440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872500000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 511.2, "quote_volume": 44.88336, "trades": 3, "taker_buy_quote": 44.88336}, {"ts": 1775872560000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872680000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872800000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3305.4, "quote_volume": 290.54466, "trades": 1, "taker_buy_quote": 290.54466}, {"ts": 1775872860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 11363.6, "quote_volume": 999.9968, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775872920000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873040000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 307.3, "quote_volume": 26.95021, "trades": 1, "taker_buy_quote": 26.95021}, {"ts": 1775873160000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 239.6, "quote_volume": 20.98896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775873220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873280000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6777.4, "quote_volume": 593.70024, "trades": 45, "taker_buy_quote": 593.70024}, {"ts": 1775873340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 751.9, "quote_volume": 65.79125, "trades": 3, "taker_buy_quote": 65.79125}, {"ts": 1775873460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873520000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873760000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 307.0, "quote_volume": 26.8625, "trades": 1, "taker_buy_quote": 26.8625}, {"ts": 1775873820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 616.5, "quote_volume": 54.0054, "trades": 3, "taker_buy_quote": 12.02748}, {"ts": 1775874000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1435.3, "quote_volume": 125.87581, "trades": 2, "taker_buy_quote": 11.42731}, {"ts": 1775874420000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 137.3, "quote_volume": 12.04121, "trades": 1, "taker_buy_quote": 12.04121}, {"ts": 1775874660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 274.6, "quote_volume": 24.08242, "trades": 2, "taker_buy_quote": 24.08242}, {"ts": 1775874720000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874780000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 609.4, "quote_volume": 53.38344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 130.0, "quote_volume": 11.401, "trades": 1, "taker_buy_quote": 11.401}, {"ts": 1775875380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1305.0, "quote_volume": 114.318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875620000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 114.3, "quote_volume": 9.98982, "trades": 1, "taker_buy_quote": 9.98982}, {"ts": 1775875920000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1099.1, "quote_volume": 95.89525, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775876040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876100000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 193.9, "quote_volume": 16.88869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876400000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 7607.6, "quote_volume": 661.89555, "trades": 53, "taker_buy_quote": 661.89555}, {"ts": 1775876460000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 7858.9, "quote_volume": 686.08197, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775876520000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876580000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 33983.8, "quote_volume": 2959.51019, "trades": 30, "taker_buy_quote": 82.26093}, {"ts": 1775876640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 238.8, "quote_volume": 20.79948, "trades": 1, "taker_buy_quote": 20.79948}, {"ts": 1775876760000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 56.9, "quote_volume": 4.96168, "trades": 1, "taker_buy_quote": 4.96168}, {"ts": 1775876940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877120000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877180000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 27417.1, "quote_volume": 2388.3121, "trades": 78, "taker_buy_quote": 2388.3121}, {"ts": 1775877420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877660000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877780000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 269.4, "quote_volume": 23.54484, "trades": 2, "taker_buy_quote": 11.47125}, {"ts": 1775878020000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878080000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 82.0, "quote_volume": 7.1668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878380000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878440000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878500000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878560000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 130.4, "quote_volume": 11.39696, "trades": 1, "taker_buy_quote": 11.39696}, {"ts": 1775878980000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879040000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2561.2, "quote_volume": 222.05604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879820000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879880000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880000000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880060000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1030.9, "quote_volume": 89.42843, "trades": 6, "taker_buy_quote": 28.73443}, {"ts": 1775880120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 159.3, "quote_volume": 13.81131, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 118.3, "quote_volume": 10.25661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 212.9, "quote_volume": 18.47972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1305.0, "quote_volume": 113.4045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 471.8, "quote_volume": 40.99942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 115.0, "quote_volume": 9.9935, "trades": 1, "taker_buy_quote": 9.9935}, {"ts": 1775880780000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 10510.3, "quote_volume": 912.29404, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775880840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880960000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 114.0, "quote_volume": 9.9066, "trades": 1, "taker_buy_quote": 9.9066}, {"ts": 1775881020000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881140000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 118.2, "quote_volume": 10.25976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881200000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881320000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881380000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 537.3, "quote_volume": 46.7451, "trades": 1, "taker_buy_quote": 46.7451}, {"ts": 1775881440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881500000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 14204.2, "quote_volume": 1238.20275, "trades": 15, "taker_buy_quote": 1159.12641}, {"ts": 1775881560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 129.2, "quote_volume": 11.27916, "trades": 1, "taker_buy_quote": 11.27916}, {"ts": 1775881620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881740000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 1919.3, "quote_volume": 167.42439, "trades": 6, "taker_buy_quote": 53.62839}, {"ts": 1775881800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 614.3, "quote_volume": 53.56696, "trades": 2, "taker_buy_quote": 53.56696}, {"ts": 1775881980000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 5067.7, "quote_volume": 441.39667, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 307.3, "quote_volume": 26.76583, "trades": 1, "taker_buy_quote": 26.76583}, {"ts": 1775882100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1168.9, "quote_volume": 101.6943, "trades": 1, "taker_buy_quote": 101.6943}, {"ts": 1775882280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 137.3, "quote_volume": 11.95883, "trades": 1, "taker_buy_quote": 11.95883}, {"ts": 1775882400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 130.3, "quote_volume": 11.36216, "trades": 1, "taker_buy_quote": 11.36216}, {"ts": 1775882520000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 444.6, "quote_volume": 38.72466, "trades": 2, "taker_buy_quote": 38.72466}, {"ts": 1775882700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882760000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882820000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882880000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882940000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 307.3, "quote_volume": 26.76583, "trades": 1, "taker_buy_quote": 26.76583}, {"ts": 1775883060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 614.3, "quote_volume": 53.50553, "trades": 2, "taker_buy_quote": 53.50553}, {"ts": 1775883240000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 614.3, "quote_volume": 53.50553, "trades": 2, "taker_buy_quote": 53.50553}, {"ts": 1775883300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 614.3, "quote_volume": 53.50553, "trades": 7, "taker_buy_quote": 53.50553}, {"ts": 1775883360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1612.3, "quote_volume": 140.2701, "trades": 2, "taker_buy_quote": 26.7351}, {"ts": 1775883660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883720000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1984.7, "quote_volume": 172.27196, "trades": 3, "taker_buy_quote": 9.99936}, {"ts": 1775883780000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883960000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4926.7, "quote_volume": 427.14489, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884200000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884260000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884320000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 146.2, "quote_volume": 12.66092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884380000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 11724.5, "quote_volume": 1014.16925, "trades": 5, "taker_buy_quote": 26.58145}, {"ts": 1775884440000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884560000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 274.6, "quote_volume": 23.7529, "trades": 2, "taker_buy_quote": 23.7529}, {"ts": 1775884620000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884680000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884740000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884800000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884860000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 6036.6, "quote_volume": 523.35949, "trades": 30, "taker_buy_quote": 523.35949}, {"ts": 1775884920000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 242.8, "quote_volume": 21.07504, "trades": 1, "taker_buy_quote": 21.07504}, {"ts": 1775885100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885160000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885220000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 201.4, "quote_volume": 17.48842, "trades": 2, "taker_buy_quote": 17.48842}, {"ts": 1775885280000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885400000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 8151.3, "quote_volume": 709.15621, "trades": 47, "taker_buy_quote": 703.1688}, {"ts": 1775885460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885520000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4881.5, "quote_volume": 425.17865, "trades": 3, "taker_buy_quote": 425.17865}, {"ts": 1775885580000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 10690.9, "quote_volume": 932.98751, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775885760000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886120000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 130.4, "quote_volume": 11.41, "trades": 1, "taker_buy_quote": 11.41}, {"ts": 1775886180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886300000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 58.9, "quote_volume": 5.15375, "trades": 1, "taker_buy_quote": 5.15375}, {"ts": 1775886540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1262.4, "quote_volume": 110.20752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 4744.0, "quote_volume": 414.6256, "trades": 9, "taker_buy_quote": 414.6256}, {"ts": 1775886900000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887020000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887080000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1769.9, "quote_volume": 154.38177, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 123.8, "quote_volume": 10.75822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 8212.2, "quote_volume": 712.81896, "trades": 55, "taker_buy_quote": 712.81896}, {"ts": 1775887500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 299.2, "quote_volume": 25.97056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887560000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 436.5, "quote_volume": 37.8882, "trades": 3, "taker_buy_quote": 11.91764}, {"ts": 1775887680000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1212.6, "quote_volume": 105.25368, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2238.8, "quote_volume": 194.10396, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775887800000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887860000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 600.0, "quote_volume": 51.96, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775887920000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 300.0, "quote_volume": 25.98, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 489.3, "quote_volume": 42.27552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888040000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888100000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 600.4, "quote_volume": 51.9346, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775888280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 866.1, "quote_volume": 74.91765, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775888340000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 300.2, "quote_volume": 25.9673, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888460000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889060000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889120000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889180000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889300000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889360000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889540000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2111.5, "quote_volume": 183.44042, "trades": 3, "taker_buy_quote": 183.44042}, {"ts": 1775889840000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 12842.3, "quote_volume": 1120.56514, "trades": 64, "taker_buy_quote": 381.0643}, {"ts": 1775889900000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889960000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890080000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890140000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890260000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1383.1, "quote_volume": 120.19139, "trades": 10, "taker_buy_quote": 120.19139}, {"ts": 1775890440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890500000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890560000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 126.4, "quote_volume": 10.9968, "trades": 1, "taker_buy_quote": 10.9968}, {"ts": 1775890800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890920000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 489.2, "quote_volume": 42.51148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890980000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 489.3, "quote_volume": 42.5691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 327.6, "quote_volume": 28.46844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 241.8, "quote_volume": 20.98824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891520000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 979.5, "quote_volume": 84.8938, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4613.6, "quote_volume": 399.53776, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1972.2, "quote_volume": 170.79252, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775891940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 151.3, "quote_volume": 13.10258, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892000000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 129.6, "quote_volume": 11.23632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 489.3, "quote_volume": 42.42231, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892480000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 361.5, "quote_volume": 31.34205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892660000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 484.2, "quote_volume": 41.98014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892960000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 6770.7, "quote_volume": 588.2296, "trades": 4, "taker_buy_quote": 588.2296}, {"ts": 1775893020000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893320000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 981.6, "quote_volume": 85.30104, "trades": 6, "taker_buy_quote": 85.30104}, {"ts": 1775893500000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893800000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893860000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893920000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893980000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 137.3, "quote_volume": 11.9451, "trades": 1, "taker_buy_quote": 11.9451}]