[{"ts": 1775030280000, "open": 2.931, "high": 2.932, "low": 2.93, "close": 2.932, "volume": 734.66, "quote_volume": 2152.64263, "trades": 26, "taker_buy_quote": 2109.03969}, {"ts": 1775030340000, "open": 2.933, "high": 2.935, "low": 2.933, "close": 2.935, "volume": 118.39, "quote_volume": 347.30578, "trades": 12, "taker_buy_quote": 252.42323}, {"ts": 1775030400000, "open": 2.935, "high": 2.94, "low": 2.935, "close": 2.938, "volume": 1859.09, "quote_volume": 5464.52357, "trades": 47, "taker_buy_quote": 4889.45521}, {"ts": 1775030460000, "open": 2.937, "high": 2.937, "low": 2.936, "close": 2.937, "volume": 90.64, "quote_volume": 266.19938, "trades": 10, "taker_buy_quote": 220.68618}, {"ts": 1775030520000, "open": 2.937, "high": 2.939, "low": 2.937, "close": 2.937, "volume": 1443.11, "quote_volume": 4239.71132, "trades": 45, "taker_buy_quote": 1955.3961}, {"ts": 1775030580000, "open": 2.939, "high": 2.941, "low": 2.939, "close": 2.941, "volume": 2105.46, "quote_volume": 6190.11902, "trades": 23, "taker_buy_quote": 6022.51143}, {"ts": 1775030640000, "open": 2.942, "high": 2.943, "low": 2.942, "close": 2.943, "volume": 92.03, "quote_volume": 270.83713, "trades": 13, "taker_buy_quote": 86.2816}, {"ts": 1775030700000, "open": 2.942, "high": 2.942, "low": 2.94, "close": 2.942, "volume": 443.9, "quote_volume": 1305.6407, "trades": 26, "taker_buy_quote": 707.3913}, {"ts": 1775030760000, "open": 2.942, "high": 2.947, "low": 2.939, "close": 2.939, "volume": 3611.03, "quote_volume": 10634.12644, "trades": 80, "taker_buy_quote": 9173.27271}, {"ts": 1775030820000, "open": 2.94, "high": 2.943, "low": 2.939, "close": 2.942, "volume": 974.69, "quote_volume": 2865.97906, "trades": 35, "taker_buy_quote": 1250.40658}, {"ts": 1775030880000, "open": 2.942, "high": 2.942, "low": 2.941, "close": 2.941, "volume": 235.22, "quote_volume": 692.00025, "trades": 8, "taker_buy_quote": 520.79105}, {"ts": 1775030940000, "open": 2.942, "high": 2.942, "low": 2.939, "close": 2.939, "volume": 436.87, "quote_volume": 1284.03094, "trades": 19, "taker_buy_quote": 1233.14807}, {"ts": 1775031000000, "open": 2.939, "high": 2.939, "low": 2.938, "close": 2.938, "volume": 97.5, "quote_volume": 286.498, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775031060000, "open": 2.938, "high": 2.938, "low": 2.936, "close": 2.936, "volume": 127.71, "quote_volume": 375.04033, "trades": 13, "taker_buy_quote": 5.25902}, {"ts": 1775031120000, "open": 2.936, "high": 2.936, "low": 2.933, "close": 2.936, "volume": 2689.81, "quote_volume": 7894.26335, "trades": 46, "taker_buy_quote": 738.78798}, {"ts": 1775031180000, "open": 2.937, "high": 2.937, "low": 2.936, "close": 2.936, "volume": 17.63, "quote_volume": 51.7724, "trades": 8, "taker_buy_quote": 31.48285}, {"ts": 1775031240000, "open": 2.935, "high": 2.935, "low": 2.934, "close": 2.934, "volume": 15.54, "quote_volume": 45.59957, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775031300000, "open": 2.934, "high": 2.935, "low": 2.933, "close": 2.933, "volume": 276.8, "quote_volume": 812.13993, "trades": 12, "taker_buy_quote": 701.80047}, {"ts": 1775031360000, "open": 2.932, "high": 2.932, "low": 2.929, "close": 2.929, "volume": 470.64, "quote_volume": 1378.88336, "trades": 19, "taker_buy_quote": 11.45872}, {"ts": 1775031420000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 1.8, "quote_volume": 5.2722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 2.929, "high": 2.93, "low": 2.929, "close": 2.93, "volume": 223.67, "quote_volume": 655.19748, "trades": 8, "taker_buy_quote": 194.1125}, {"ts": 1775031540000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 248.33, "quote_volume": 727.35335, "trades": 6, "taker_buy_quote": 702.05201}, {"ts": 1775031600000, "open": 2.928, "high": 2.928, "low": 2.927, "close": 2.927, "volume": 103.58, "quote_volume": 303.27476, "trades": 8, "taker_buy_quote": 270.84}, {"ts": 1775031660000, "open": 2.928, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 823.14, "quote_volume": 2410.15912, "trades": 11, "taker_buy_quote": 1840.19464}, {"ts": 1775031720000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 98.43, "quote_volume": 288.20304, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 2.929, "high": 2.93, "low": 2.929, "close": 2.929, "volume": 18.17, "quote_volume": 53.2231, "trades": 4, "taker_buy_quote": 14.91178}, {"ts": 1775031840000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031900000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 5.22, "quote_volume": 15.2946, "trades": 4, "taker_buy_quote": 15.2946}, {"ts": 1775031960000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032020000, "open": 2.931, "high": 2.931, "low": 2.93, "close": 2.93, "volume": 13.35, "quote_volume": 39.12573, "trades": 5, "taker_buy_quote": 29.98413}, {"ts": 1775032080000, "open": 2.932, "high": 2.933, "low": 2.932, "close": 2.933, "volume": 10.44, "quote_volume": 30.6153, "trades": 4, "taker_buy_quote": 30.6153}, {"ts": 1775032140000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 21.47, "quote_volume": 62.99298, "trades": 6, "taker_buy_quote": 15.31548}, {"ts": 1775032200000, "open": 2.933, "high": 2.933, "low": 2.93, "close": 2.93, "volume": 50.64, "quote_volume": 148.43834, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 2.93, "high": 2.931, "low": 2.93, "close": 2.931, "volume": 298.13, "quote_volume": 873.53406, "trades": 7, "taker_buy_quote": 843.23786}, {"ts": 1775032320000, "open": 2.931, "high": 2.932, "low": 2.931, "close": 2.932, "volume": 10.42, "quote_volume": 30.54622, "trades": 4, "taker_buy_quote": 30.54622}, {"ts": 1775032380000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 2.932, "high": 2.932, "low": 2.931, "close": 2.931, "volume": 312.14, "quote_volume": 915.18414, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 2.931, "high": 2.932, "low": 2.931, "close": 2.931, "volume": 55.59, "quote_volume": 162.93949, "trades": 8, "taker_buy_quote": 132.63295}, {"ts": 1775032560000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 2.932, "high": 2.934, "low": 2.932, "close": 2.934, "volume": 19.73, "quote_volume": 57.86811, "trades": 8, "taker_buy_quote": 50.18365}, {"ts": 1775032740000, "open": 2.934, "high": 2.934, "low": 2.933, "close": 2.933, "volume": 35.0, "quote_volume": 102.65679, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 2.935, "high": 2.938, "low": 2.935, "close": 2.938, "volume": 262.43, "quote_volume": 770.9474, "trades": 11, "taker_buy_quote": 95.67748}, {"ts": 1775032860000, "open": 2.939, "high": 2.94, "low": 2.939, "close": 2.94, "volume": 108.61, "quote_volume": 319.30999, "trades": 4, "taker_buy_quote": 319.30999}, {"ts": 1775032920000, "open": 2.939, "high": 2.939, "low": 2.938, "close": 2.938, "volume": 62.92, "quote_volume": 184.90537, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 2.937, "high": 2.937, "low": 2.936, "close": 2.936, "volume": 97.94, "quote_volume": 287.59825, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 9.29, "quote_volume": 27.27544, "trades": 3, "taker_buy_quote": 27.27544}, {"ts": 1775033100000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 1.79, "quote_volume": 5.25544, "trades": 1, "taker_buy_quote": 5.25544}, {"ts": 1775033160000, "open": 2.936, "high": 2.936, "low": 2.935, "close": 2.935, "volume": 15.45, "quote_volume": 45.35266, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 10.33, "quote_volume": 30.30822, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 41.79, "quote_volume": 122.61186, "trades": 3, "taker_buy_quote": 122.61186}, {"ts": 1775033340000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 1.79, "quote_volume": 5.25186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 15.02, "quote_volume": 44.05366, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775033460000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 126.15, "quote_volume": 370.1241, "trades": 3, "taker_buy_quote": 112.2255}, {"ts": 1775033520000, "open": 2.933, "high": 2.933, "low": 2.931, "close": 2.932, "volume": 116.62, "quote_volume": 341.941, "trades": 13, "taker_buy_quote": 37.88144}, {"ts": 1775033580000, "open": 2.934, "high": 2.935, "low": 2.934, "close": 2.935, "volume": 120.59, "quote_volume": 353.88998, "trades": 11, "taker_buy_quote": 353.88998}, {"ts": 1775033640000, "open": 2.933, "high": 2.933, "low": 2.922, "close": 2.922, "volume": 4245.33, "quote_volume": 12431.67248, "trades": 122, "taker_buy_quote": 1847.17537}, {"ts": 1775033700000, "open": 2.922, "high": 2.922, "low": 2.919, "close": 2.919, "volume": 998.57, "quote_volume": 2915.4004, "trades": 39, "taker_buy_quote": 365.75194}, {"ts": 1775033760000, "open": 2.922, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 573.7, "quote_volume": 1676.40445, "trades": 8, "taker_buy_quote": 1464.93931}, {"ts": 1775033820000, "open": 2.924, "high": 2.926, "low": 2.924, "close": 2.926, "volume": 18.16, "quote_volume": 53.12041, "trades": 6, "taker_buy_quote": 45.13789}, {"ts": 1775033880000, "open": 2.927, "high": 2.927, "low": 2.925, "close": 2.925, "volume": 48.35, "quote_volume": 141.43125, "trades": 4, "taker_buy_quote": 10.97625}, {"ts": 1775033940000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 109.43, "quote_volume": 320.06357, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775034000000, "open": 2.924, "high": 2.924, "low": 2.923, "close": 2.924, "volume": 73.53, "quote_volume": 214.95708, "trades": 4, "taker_buy_quote": 10.02932}, {"ts": 1775034060000, "open": 2.925, "high": 2.929, "low": 2.925, "close": 2.929, "volume": 147.33, "quote_volume": 431.40141, "trades": 11, "taker_buy_quote": 167.88141}, {"ts": 1775034120000, "open": 2.93, "high": 2.93, "low": 2.929, "close": 2.929, "volume": 25.31, "quote_volume": 74.14721, "trades": 2, "taker_buy_quote": 74.14721}, {"ts": 1775034180000, "open": 2.928, "high": 2.93, "low": 2.927, "close": 2.93, "volume": 143.07, "quote_volume": 418.95511, "trades": 8, "taker_buy_quote": 149.92556}, {"ts": 1775034240000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 5.0, "quote_volume": 14.64342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 45.2, "quote_volume": 132.3456, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 2.928, "high": 2.928, "low": 2.925, "close": 2.925, "volume": 15.46, "quote_volume": 45.23088, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775034420000, "open": 2.924, "high": 2.924, "low": 2.92, "close": 2.92, "volume": 71.79, "quote_volume": 209.82738, "trades": 10, "taker_buy_quote": 78.921}, {"ts": 1775034480000, "open": 2.919, "high": 2.919, "low": 2.915, "close": 2.917, "volume": 886.98, "quote_volume": 2586.68109, "trades": 28, "taker_buy_quote": 2074.0265}, {"ts": 1775034540000, "open": 2.917, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 427.94, "quote_volume": 1248.27394, "trades": 9, "taker_buy_quote": 1168.66714}, {"ts": 1775034600000, "open": 2.916, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 43.34, "quote_volume": 126.40188, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775034660000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 216.52, "quote_volume": 631.0774, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 2.916, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 411.8, "quote_volume": 1201.18235, "trades": 6, "taker_buy_quote": 1201.18235}, {"ts": 1775034840000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 3.44, "quote_volume": 10.03792, "trades": 1, "taker_buy_quote": 10.03792}, {"ts": 1775034900000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 3.44, "quote_volume": 10.04136, "trades": 1, "taker_buy_quote": 10.04136}, {"ts": 1775034960000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035080000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 5.24, "quote_volume": 15.29032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 2.917, "high": 2.917, "low": 2.915, "close": 2.915, "volume": 20.61, "quote_volume": 60.09207, "trades": 7, "taker_buy_quote": 19.4722}, {"ts": 1775035200000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 300.38, "quote_volume": 875.88928, "trades": 12, "taker_buy_quote": 815.80932}, {"ts": 1775035260000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 24.24, "quote_volume": 70.70948, "trades": 5, "taker_buy_quote": 70.70948}, {"ts": 1775035320000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 1.8, "quote_volume": 5.2488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035440000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 51.76, "quote_volume": 150.93216, "trades": 3, "taker_buy_quote": 145.6542}, {"ts": 1775035500000, "open": 2.915, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 471.76, "quote_volume": 1374.99164, "trades": 21, "taker_buy_quote": 107.33615}, {"ts": 1775035560000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 2.915, "high": 2.916, "low": 2.915, "close": 2.916, "volume": 286.72, "quote_volume": 835.79261, "trades": 9, "taker_buy_quote": 11.10996}, {"ts": 1775035680000, "open": 2.917, "high": 2.919, "low": 2.917, "close": 2.919, "volume": 142.53, "quote_volume": 415.79598, "trades": 6, "taker_buy_quote": 415.79598}, {"ts": 1775035740000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 13.02, "quote_volume": 37.99236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 8.68, "quote_volume": 25.34035, "trades": 3, "taker_buy_quote": 25.34035}, {"ts": 1775035860000, "open": 2.92, "high": 2.924, "low": 2.92, "close": 2.924, "volume": 1385.41, "quote_volume": 4049.41755, "trades": 36, "taker_buy_quote": 3584.27626}, {"ts": 1775035920000, "open": 2.924, "high": 2.926, "low": 2.924, "close": 2.925, "volume": 1050.59, "quote_volume": 3073.3574, "trades": 24, "taker_buy_quote": 1281.31919}, {"ts": 1775035980000, "open": 2.926, "high": 2.926, "low": 2.925, "close": 2.925, "volume": 81.49, "quote_volume": 238.3951, "trades": 6, "taker_buy_quote": 107.8231}, {"ts": 1775036040000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 75.0, "quote_volume": 219.375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036160000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 2.924, "high": 2.924, "low": 2.922, "close": 2.922, "volume": 473.42, "quote_volume": 1383.60233, "trades": 26, "taker_buy_quote": 14.615}, {"ts": 1775036280000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 209.47, "quote_volume": 611.89328, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 2.922, "high": 2.922, "low": 2.919, "close": 2.919, "volume": 426.06, "quote_volume": 1243.90572, "trades": 9, "taker_buy_quote": 99.99084}, {"ts": 1775036400000, "open": 2.92, "high": 2.92, "low": 2.918, "close": 2.918, "volume": 515.33, "quote_volume": 1504.24485, "trades": 5, "taker_buy_quote": 33.2004}, {"ts": 1775036460000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.918, "volume": 214.0, "quote_volume": 624.33125, "trades": 8, "taker_buy_quote": 40.42815}, {"ts": 1775036520000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 4.74, "quote_volume": 13.82788, "trades": 2, "taker_buy_quote": 3.7934}, {"ts": 1775036700000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 8.6, "quote_volume": 25.0776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036820000, "open": 2.916, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 1466.96, "quote_volume": 4276.4021, "trades": 29, "taker_buy_quote": 5.27796}, {"ts": 1775036880000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 18.43, "quote_volume": 53.77693, "trades": 4, "taker_buy_quote": 53.77693}, {"ts": 1775036940000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 134.55, "quote_volume": 392.6169, "trades": 5, "taker_buy_quote": 5.2524}, {"ts": 1775037000000, "open": 2.918, "high": 2.921, "low": 2.918, "close": 2.921, "volume": 394.73, "quote_volume": 1152.25668, "trades": 14, "taker_buy_quote": 1026.62447}, {"ts": 1775037060000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 27.3, "quote_volume": 79.716, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775037120000, "open": 2.92, "high": 2.921, "low": 2.92, "close": 2.921, "volume": 30.9, "quote_volume": 90.2571, "trades": 3, "taker_buy_quote": 90.2571}, {"ts": 1775037180000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 16.59, "quote_volume": 48.47598, "trades": 4, "taker_buy_quote": 48.47598}, {"ts": 1775037240000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 61.57, "quote_volume": 179.96911, "trades": 3, "taker_buy_quote": 179.96911}, {"ts": 1775037300000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 6.84, "quote_volume": 19.99332, "trades": 1, "taker_buy_quote": 19.99332}, {"ts": 1775037360000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 49.78, "quote_volume": 145.40738, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 158.53, "quote_volume": 462.80695, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 1.8, "quote_volume": 5.2542, "trades": 1, "taker_buy_quote": 5.2542}, {"ts": 1775037600000, "open": 2.92, "high": 2.923, "low": 2.92, "close": 2.923, "volume": 4741.32, "quote_volume": 13855.0587, "trades": 48, "taker_buy_quote": 13327.98834}, {"ts": 1775037660000, "open": 2.924, "high": 2.925, "low": 2.921, "close": 2.921, "volume": 96.86, "quote_volume": 283.17102, "trades": 12, "taker_buy_quote": 30.03632}, {"ts": 1775037720000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 2.39, "quote_volume": 6.98358, "trades": 1, "taker_buy_quote": 6.98358}, {"ts": 1775037780000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 222.7, "quote_volume": 650.7294, "trades": 5, "taker_buy_quote": 636.49926}, {"ts": 1775037960000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 237.01, "quote_volume": 692.54322, "trades": 2, "taker_buy_quote": 111.7665}, {"ts": 1775038080000, "open": 2.921, "high": 2.921, "low": 2.92, "close": 2.92, "volume": 10.11, "quote_volume": 29.52788, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 33.32, "quote_volume": 97.2944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 398.25, "quote_volume": 1162.89, "trades": 2, "taker_buy_quote": 1162.89}, {"ts": 1775038260000, "open": 2.922, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 18.21, "quote_volume": 53.21305, "trades": 3, "taker_buy_quote": 53.21305}, {"ts": 1775038320000, "open": 2.924, "high": 2.926, "low": 2.924, "close": 2.926, "volume": 47.29, "quote_volume": 138.322, "trades": 4, "taker_buy_quote": 138.322}, {"ts": 1775038380000, "open": 2.926, "high": 2.927, "low": 2.926, "close": 2.927, "volume": 442.21, "quote_volume": 1294.31418, "trades": 10, "taker_buy_quote": 1127.44591}, {"ts": 1775038440000, "open": 2.926, "high": 2.926, "low": 2.924, "close": 2.924, "volume": 1539.57, "quote_volume": 4503.26847, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 2.924, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 135.41, "quote_volume": 395.85356, "trades": 9, "taker_buy_quote": 46.1992}, {"ts": 1775038560000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 1.8, "quote_volume": 5.2614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 2.922, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 13.58, "quote_volume": 39.68776, "trades": 3, "taker_buy_quote": 20.461}, {"ts": 1775038740000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.922, "volume": 349.92, "quote_volume": 1022.79506, "trades": 13, "taker_buy_quote": 254.97329}, {"ts": 1775038800000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 369.6, "quote_volume": 1079.9712, "trades": 3, "taker_buy_quote": 1079.9712}, {"ts": 1775038860000, "open": 2.923, "high": 2.927, "low": 2.923, "close": 2.927, "volume": 37.49, "quote_volume": 109.64691, "trades": 12, "taker_buy_quote": 109.64691}, {"ts": 1775038920000, "open": 2.927, "high": 2.928, "low": 2.927, "close": 2.928, "volume": 5.5, "quote_volume": 16.10226, "trades": 3, "taker_buy_quote": 11.00928}, {"ts": 1775038980000, "open": 2.927, "high": 2.927, "low": 2.92, "close": 2.926, "volume": 6920.08, "quote_volume": 20225.00799, "trades": 99, "taker_buy_quote": 502.09583}, {"ts": 1775039040000, "open": 2.925, "high": 2.925, "low": 2.922, "close": 2.922, "volume": 163.39, "quote_volume": 477.70849, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.921, "volume": 708.27, "quote_volume": 2068.3435, "trades": 23, "taker_buy_quote": 179.9318}, {"ts": 1775039160000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 531.84, "quote_volume": 1553.97587, "trades": 20, "taker_buy_quote": 1223.72097}, {"ts": 1775039220000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 2.921, "high": 2.921, "low": 2.918, "close": 2.919, "volume": 618.4, "quote_volume": 1805.55832, "trades": 25, "taker_buy_quote": 68.97597}, {"ts": 1775039400000, "open": 2.918, "high": 2.921, "low": 2.917, "close": 2.921, "volume": 218.51, "quote_volume": 637.71033, "trades": 20, "taker_buy_quote": 35.80263}, {"ts": 1775039460000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039520000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 113.45, "quote_volume": 331.1974, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 44.71, "quote_volume": 130.46378, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775039640000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 384.52, "quote_volume": 1121.52098, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 39.45, "quote_volume": 114.99675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 2.915, "high": 2.916, "low": 2.915, "close": 2.916, "volume": 7.06, "quote_volume": 20.58515, "trades": 3, "taker_buy_quote": 20.58515}, {"ts": 1775039820000, "open": 2.916, "high": 2.917, "low": 2.915, "close": 2.917, "volume": 468.28, "quote_volume": 1365.18969, "trades": 11, "taker_buy_quote": 53.78767}, {"ts": 1775039880000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 249.74, "quote_volume": 728.97275, "trades": 12, "taker_buy_quote": 719.57679}, {"ts": 1775039940000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 377.56, "quote_volume": 1102.09764, "trades": 6, "taker_buy_quote": 1061.3484}, {"ts": 1775040000000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 5.23, "quote_volume": 15.2716, "trades": 2, "taker_buy_quote": 15.2716}, {"ts": 1775040120000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 22.1, "quote_volume": 64.532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 2.92, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 804.09, "quote_volume": 2349.23407, "trades": 22, "taker_buy_quote": 1932.59891}, {"ts": 1775040300000, "open": 2.92, "high": 2.922, "low": 2.92, "close": 2.922, "volume": 109.04, "quote_volume": 318.53272, "trades": 6, "taker_buy_quote": 318.53272}, {"ts": 1775040360000, "open": 2.922, "high": 2.924, "low": 2.922, "close": 2.924, "volume": 790.01, "quote_volume": 2309.8818, "trades": 24, "taker_buy_quote": 972.1518}, {"ts": 1775040420000, "open": 2.924, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 1160.09, "quote_volume": 3392.04977, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 94.73, "quote_volume": 276.80106, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 1.8, "quote_volume": 5.2596, "trades": 1, "taker_buy_quote": 5.2596}, {"ts": 1775040600000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 123.0, "quote_volume": 359.529, "trades": 7, "taker_buy_quote": 264.99918}, {"ts": 1775040660000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 26.58, "quote_volume": 77.66676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 23.44, "quote_volume": 68.46824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 2.64, "quote_volume": 7.71144, "trades": 1, "taker_buy_quote": 7.71144}, {"ts": 1775040900000, "open": 2.92, "high": 2.92, "low": 2.915, "close": 2.915, "volume": 222.33, "quote_volume": 648.80192, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 2.915, "high": 2.915, "low": 2.91, "close": 2.914, "volume": 4173.3, "quote_volume": 12153.09592, "trades": 83, "taker_buy_quote": 1861.08389}, {"ts": 1775041020000, "open": 2.914, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 79.95, "quote_volume": 233.03711, "trades": 5, "taker_buy_quote": 227.20911}, {"ts": 1775041080000, "open": 2.916, "high": 2.916, "low": 2.914, "close": 2.914, "volume": 680.69, "quote_volume": 1983.72738, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 2.915, "high": 2.918, "low": 2.915, "close": 2.918, "volume": 93.53, "quote_volume": 272.82469, "trades": 6, "taker_buy_quote": 272.82469}, {"ts": 1775041200000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 61.59, "quote_volume": 179.71962, "trades": 3, "taker_buy_quote": 79.6614}, {"ts": 1775041260000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 407.41, "quote_volume": 1188.82238, "trades": 5, "taker_buy_quote": 18.93782}, {"ts": 1775041320000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041380000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 11.1, "quote_volume": 32.3898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 104.47, "quote_volume": 304.84915, "trades": 8, "taker_buy_quote": 16.60911}, {"ts": 1775041500000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 56.33, "quote_volume": 164.27025, "trades": 7, "taker_buy_quote": 26.56873}, {"ts": 1775041560000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 19.27, "quote_volume": 56.19132, "trades": 1, "taker_buy_quote": 56.19132}, {"ts": 1775041620000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 13.1, "quote_volume": 38.1865, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 59.23, "quote_volume": 172.55886, "trades": 5, "taker_buy_quote": 35.2473}, {"ts": 1775041800000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 3.44, "quote_volume": 10.02416, "trades": 1, "taker_buy_quote": 10.02416}, {"ts": 1775041920000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 16.63, "quote_volume": 48.47645, "trades": 3, "taker_buy_quote": 48.47645}, {"ts": 1775041980000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 2.916, "high": 2.919, "low": 2.916, "close": 2.918, "volume": 1193.54, "quote_volume": 3482.92196, "trades": 35, "taker_buy_quote": 3397.9825}, {"ts": 1775042100000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 79.32, "quote_volume": 231.37644, "trades": 7, "taker_buy_quote": 79.6341}, {"ts": 1775042160000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 101.81, "quote_volume": 296.87796, "trades": 4, "taker_buy_quote": 12.27636}, {"ts": 1775042220000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 209.57, "quote_volume": 610.75022, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 407.79, "quote_volume": 1188.30006, "trades": 4, "taker_buy_quote": 1188.30006}, {"ts": 1775042340000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 3.44, "quote_volume": 10.0276, "trades": 1, "taker_buy_quote": 10.0276}, {"ts": 1775042400000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 2.915, "high": 2.918, "low": 2.915, "close": 2.918, "volume": 401.02, "quote_volume": 1169.82359, "trades": 14, "taker_buy_quote": 1121.28884}, {"ts": 1775042520000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 68.94, "quote_volume": 201.00906, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 292.36, "quote_volume": 851.81, "trades": 13, "taker_buy_quote": 228.4194}, {"ts": 1775042640000, "open": 2.913, "high": 2.915, "low": 2.912, "close": 2.915, "volume": 1039.56, "quote_volume": 3027.87628, "trades": 25, "taker_buy_quote": 1996.71823}, {"ts": 1775042700000, "open": 2.916, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 6.88, "quote_volume": 20.06552, "trades": 4, "taker_buy_quote": 20.06552}, {"ts": 1775042760000, "open": 2.918, "high": 2.919, "low": 2.916, "close": 2.916, "volume": 35.42, "quote_volume": 103.34458, "trades": 10, "taker_buy_quote": 53.23912}, {"ts": 1775042820000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 75.61, "quote_volume": 220.36923, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 24.1, "quote_volume": 70.27379, "trades": 4, "taker_buy_quote": 64.99764}, {"ts": 1775043000000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 5.25, "quote_volume": 15.2985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 9.63, "quote_volume": 28.05219, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 7.8, "quote_volume": 22.737, "trades": 3, "taker_buy_quote": 15.30375}, {"ts": 1775043180000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 23.61, "quote_volume": 68.80135, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 143.99, "quote_volume": 419.57668, "trades": 9, "taker_buy_quote": 5.27434}, {"ts": 1775043300000, "open": 2.915, "high": 2.916, "low": 2.915, "close": 2.916, "volume": 114.59, "quote_volume": 334.10275, "trades": 6, "taker_buy_quote": 334.10275}, {"ts": 1775043360000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 348.87, "quote_volume": 1017.30492, "trades": 14, "taker_buy_quote": 1011.09384}, {"ts": 1775043420000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 31.71, "quote_volume": 92.43465, "trades": 7, "taker_buy_quote": 15.9742}, {"ts": 1775043480000, "open": 2.914, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 20.45, "quote_volume": 59.62694, "trades": 6, "taker_buy_quote": 43.21512}, {"ts": 1775043540000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 61.19, "quote_volume": 178.36885, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 2.914, "high": 2.915, "low": 2.913, "close": 2.915, "volume": 74.24, "quote_volume": 216.336, "trades": 5, "taker_buy_quote": 120.7596}, {"ts": 1775043840000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 21.7, "quote_volume": 63.28752, "trades": 5, "taker_buy_quote": 63.28752}, {"ts": 1775043900000, "open": 2.919, "high": 2.921, "low": 2.919, "close": 2.921, "volume": 23.56, "quote_volume": 68.79519, "trades": 5, "taker_buy_quote": 68.79519}, {"ts": 1775043960000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 2.39, "quote_volume": 6.98358, "trades": 1, "taker_buy_quote": 6.98358}, {"ts": 1775044020000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 1.04, "quote_volume": 3.03888, "trades": 1, "taker_buy_quote": 3.03888}, {"ts": 1775044080000, "open": 2.923, "high": 2.925, "low": 2.923, "close": 2.925, "volume": 37.65, "quote_volume": 110.09997, "trades": 9, "taker_buy_quote": 110.09997}, {"ts": 1775044140000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 13.23, "quote_volume": 38.71098, "trades": 6, "taker_buy_quote": 38.71098}, {"ts": 1775044200000, "open": 2.926, "high": 2.928, "low": 2.925, "close": 2.926, "volume": 208.04, "quote_volume": 608.81336, "trades": 17, "taker_buy_quote": 226.28422}, {"ts": 1775044260000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 3.43, "quote_volume": 10.03961, "trades": 2, "taker_buy_quote": 10.03961}, {"ts": 1775044320000, "open": 2.928, "high": 2.931, "low": 2.928, "close": 2.931, "volume": 96.49, "quote_volume": 282.64971, "trades": 10, "taker_buy_quote": 243.82443}, {"ts": 1775044380000, "open": 2.931, "high": 2.932, "low": 2.931, "close": 2.931, "volume": 154.16, "quote_volume": 451.90844, "trades": 11, "taker_buy_quote": 79.83836}, {"ts": 1775044440000, "open": 2.932, "high": 2.932, "low": 2.931, "close": 2.931, "volume": 457.44, "quote_volume": 1340.79785, "trades": 10, "taker_buy_quote": 1089.24753}, {"ts": 1775044500000, "open": 2.931, "high": 2.931, "low": 2.93, "close": 2.93, "volume": 108.35, "quote_volume": 317.53105, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 2.93, "high": 2.93, "low": 2.928, "close": 2.928, "volume": 225.01, "quote_volume": 659.17418, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775044620000, "open": 2.93, "high": 2.93, "low": 2.929, "close": 2.929, "volume": 1032.42, "quote_volume": 3024.28773, "trades": 19, "taker_buy_quote": 581.4585}, {"ts": 1775044680000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 65.55, "quote_volume": 191.99595, "trades": 2, "taker_buy_quote": 191.99595}, {"ts": 1775044740000, "open": 2.93, "high": 2.932, "low": 2.93, "close": 2.931, "volume": 603.69, "quote_volume": 1769.3756, "trades": 14, "taker_buy_quote": 890.0756}, {"ts": 1775044800000, "open": 2.931, "high": 2.931, "low": 2.927, "close": 2.929, "volume": 370.44, "quote_volume": 1084.92936, "trades": 25, "taker_buy_quote": 240.29516}, {"ts": 1775044860000, "open": 2.929, "high": 2.931, "low": 2.929, "close": 2.931, "volume": 154.22, "quote_volume": 451.82977, "trades": 7, "taker_buy_quote": 339.79552}, {"ts": 1775044920000, "open": 2.93, "high": 2.93, "low": 2.929, "close": 2.93, "volume": 277.86, "quote_volume": 814.08813, "trades": 8, "taker_buy_quote": 10.0206}, {"ts": 1775044980000, "open": 2.929, "high": 2.93, "low": 2.927, "close": 2.93, "volume": 861.17, "quote_volume": 2521.62181, "trades": 25, "taker_buy_quote": 9.962}, {"ts": 1775045040000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 25.37, "quote_volume": 74.3341, "trades": 2, "taker_buy_quote": 74.3341}, {"ts": 1775045100000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 16.32, "quote_volume": 47.80128, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775045160000, "open": 2.929, "high": 2.931, "low": 2.929, "close": 2.931, "volume": 12.24, "quote_volume": 35.86662, "trades": 5, "taker_buy_quote": 35.86662}, {"ts": 1775045220000, "open": 2.932, "high": 2.933, "low": 2.932, "close": 2.933, "volume": 124.5, "quote_volume": 365.15516, "trades": 10, "taker_buy_quote": 276.84253}, {"ts": 1775045280000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 4.13, "quote_volume": 12.11563, "trades": 2, "taker_buy_quote": 12.11563}, {"ts": 1775045340000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 2.934, "high": 2.939, "low": 2.934, "close": 2.938, "volume": 2920.72, "quote_volume": 8578.14087, "trades": 59, "taker_buy_quote": 2437.21299}, {"ts": 1775045460000, "open": 2.94, "high": 2.94, "low": 2.939, "close": 2.939, "volume": 286.36, "quote_volume": 841.86811, "trades": 8, "taker_buy_quote": 752.8458}, {"ts": 1775045520000, "open": 2.938, "high": 2.938, "low": 2.936, "close": 2.936, "volume": 296.02, "quote_volume": 869.56753, "trades": 19, "taker_buy_quote": 434.94152}, {"ts": 1775045580000, "open": 2.936, "high": 2.936, "low": 2.934, "close": 2.934, "volume": 200.97, "quote_volume": 589.9809, "trades": 12, "taker_buy_quote": 423.518}, {"ts": 1775045640000, "open": 2.934, "high": 2.935, "low": 2.934, "close": 2.935, "volume": 67.32, "quote_volume": 197.56545, "trades": 6, "taker_buy_quote": 147.80481}, {"ts": 1775045700000, "open": 2.936, "high": 2.939, "low": 2.936, "close": 2.939, "volume": 392.55, "quote_volume": 1152.96497, "trades": 22, "taker_buy_quote": 914.17122}, {"ts": 1775045760000, "open": 2.939, "high": 2.939, "low": 2.936, "close": 2.936, "volume": 322.61, "quote_volume": 947.54128, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775045820000, "open": 2.937, "high": 2.938, "low": 2.937, "close": 2.938, "volume": 6.99, "quote_volume": 20.53483, "trades": 3, "taker_buy_quote": 20.53483}, {"ts": 1775045880000, "open": 2.938, "high": 2.938, "low": 2.937, "close": 2.937, "volume": 168.2, "quote_volume": 494.1696, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 10.32, "quote_volume": 30.30984, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 2.936, "high": 2.936, "low": 2.935, "close": 2.936, "volume": 191.2, "quote_volume": 561.27162, "trades": 14, "taker_buy_quote": 374.97524}, {"ts": 1775046120000, "open": 2.935, "high": 2.935, "low": 2.933, "close": 2.933, "volume": 94.74, "quote_volume": 277.95487, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 15.81, "quote_volume": 46.37073, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 2.933, "high": 2.933, "low": 2.932, "close": 2.932, "volume": 12.79, "quote_volume": 37.51075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 2.933, "high": 2.937, "low": 2.933, "close": 2.937, "volume": 2164.96, "quote_volume": 6358.32485, "trades": 19, "taker_buy_quote": 6305.45885}, {"ts": 1775046360000, "open": 2.937, "high": 2.938, "low": 2.935, "close": 2.935, "volume": 2265.18, "quote_volume": 6654.82606, "trades": 27, "taker_buy_quote": 2120.72588}, {"ts": 1775046420000, "open": 2.935, "high": 2.936, "low": 2.935, "close": 2.936, "volume": 124.97, "quote_volume": 366.87188, "trades": 8, "taker_buy_quote": 366.87188}, {"ts": 1775046480000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 3.58, "quote_volume": 10.5073, "trades": 2, "taker_buy_quote": 5.25365}, {"ts": 1775046540000, "open": 2.936, "high": 2.936, "low": 2.935, "close": 2.935, "volume": 172.95, "quote_volume": 507.7551, "trades": 6, "taker_buy_quote": 431.1516}, {"ts": 1775046600000, "open": 2.936, "high": 2.94, "low": 2.936, "close": 2.94, "volume": 1141.95, "quote_volume": 3356.19634, "trades": 26, "taker_buy_quote": 2890.65874}, {"ts": 1775046660000, "open": 2.939, "high": 2.939, "low": 2.937, "close": 2.937, "volume": 585.32, "quote_volume": 1719.47368, "trades": 19, "taker_buy_quote": 1203.28411}, {"ts": 1775046720000, "open": 2.936, "high": 2.936, "low": 2.934, "close": 2.934, "volume": 68.13, "quote_volume": 200.01405, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775046780000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 307.0, "quote_volume": 901.045, "trades": 6, "taker_buy_quote": 15.29135}, {"ts": 1775046840000, "open": 2.934, "high": 2.935, "low": 2.93, "close": 2.93, "volume": 592.9, "quote_volume": 1739.25655, "trades": 25, "taker_buy_quote": 811.66356}, {"ts": 1775046900000, "open": 2.929, "high": 2.932, "low": 2.929, "close": 2.932, "volume": 315.01, "quote_volume": 923.02881, "trades": 21, "taker_buy_quote": 907.73943}, {"ts": 1775046960000, "open": 2.932, "high": 2.932, "low": 2.927, "close": 2.927, "volume": 385.25, "quote_volume": 1129.21085, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 2.926, "high": 2.93, "low": 2.926, "close": 2.928, "volume": 1138.41, "quote_volume": 3332.9857, "trades": 33, "taker_buy_quote": 404.31714}, {"ts": 1775047080000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 68.36, "quote_volume": 200.22644, "trades": 5, "taker_buy_quote": 82.42206}, {"ts": 1775047140000, "open": 2.929, "high": 2.931, "low": 2.929, "close": 2.931, "volume": 416.1, "quote_volume": 1219.43257, "trades": 13, "taker_buy_quote": 1219.43257}, {"ts": 1775047200000, "open": 2.929, "high": 2.932, "low": 2.929, "close": 2.932, "volume": 299.04, "quote_volume": 876.47594, "trades": 13, "taker_buy_quote": 115.14869}, {"ts": 1775047260000, "open": 2.932, "high": 2.933, "low": 2.931, "close": 2.931, "volume": 413.89, "quote_volume": 1213.84449, "trades": 12, "taker_buy_quote": 137.19682}, {"ts": 1775047320000, "open": 2.933, "high": 2.935, "low": 2.933, "close": 2.935, "volume": 49.41, "quote_volume": 144.9456, "trades": 6, "taker_buy_quote": 144.9456}, {"ts": 1775047380000, "open": 2.936, "high": 2.936, "low": 2.935, "close": 2.935, "volume": 162.52, "quote_volume": 477.02962, "trades": 11, "taker_buy_quote": 201.13962}, {"ts": 1775047440000, "open": 2.935, "high": 2.965, "low": 2.932, "close": 2.961, "volume": 9212.25, "quote_volume": 27160.17527, "trades": 287, "taker_buy_quote": 25453.63825}, {"ts": 1775047500000, "open": 2.96, "high": 2.965, "low": 2.942, "close": 2.946, "volume": 10076.52, "quote_volume": 29739.50938, "trades": 318, "taker_buy_quote": 7862.34547}, {"ts": 1775047560000, "open": 2.946, "high": 2.946, "low": 2.94, "close": 2.943, "volume": 460.74, "quote_volume": 1356.40685, "trades": 29, "taker_buy_quote": 638.70266}, {"ts": 1775047620000, "open": 2.943, "high": 2.947, "low": 2.943, "close": 2.946, "volume": 1014.05, "quote_volume": 2985.39977, "trades": 19, "taker_buy_quote": 2446.02308}, {"ts": 1775047680000, "open": 2.947, "high": 2.947, "low": 2.943, "close": 2.945, "volume": 951.51, "quote_volume": 2801.06947, "trades": 32, "taker_buy_quote": 142.71304}, {"ts": 1775047740000, "open": 2.945, "high": 2.949, "low": 2.945, "close": 2.946, "volume": 311.68, "quote_volume": 918.79143, "trades": 21, "taker_buy_quote": 248.18901}, {"ts": 1775047800000, "open": 2.947, "high": 2.955, "low": 2.947, "close": 2.955, "volume": 602.4, "quote_volume": 1779.25745, "trades": 32, "taker_buy_quote": 1622.32514}, {"ts": 1775047860000, "open": 2.954, "high": 2.954, "low": 2.951, "close": 2.951, "volume": 1059.52, "quote_volume": 3128.35673, "trades": 38, "taker_buy_quote": 2599.52589}, {"ts": 1775047920000, "open": 2.951, "high": 2.953, "low": 2.951, "close": 2.951, "volume": 480.7, "quote_volume": 1419.05414, "trades": 26, "taker_buy_quote": 45.64209}, {"ts": 1775047980000, "open": 2.952, "high": 2.952, "low": 2.951, "close": 2.951, "volume": 136.24, "quote_volume": 402.07154, "trades": 5, "taker_buy_quote": 214.71476}, {"ts": 1775048040000, "open": 2.95, "high": 2.95, "low": 2.944, "close": 2.948, "volume": 1084.7, "quote_volume": 3196.30879, "trades": 36, "taker_buy_quote": 1285.33443}, {"ts": 1775048100000, "open": 2.949, "high": 2.951, "low": 2.949, "close": 2.951, "volume": 149.92, "quote_volume": 442.30389, "trades": 17, "taker_buy_quote": 308.97771}, {"ts": 1775048160000, "open": 2.951, "high": 2.953, "low": 2.948, "close": 2.948, "volume": 1799.4, "quote_volume": 5310.27494, "trades": 46, "taker_buy_quote": 3145.54147}, {"ts": 1775048220000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 3.4, "quote_volume": 10.0198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 2.946, "high": 2.946, "low": 2.94, "close": 2.94, "volume": 71.64, "quote_volume": 210.72746, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775048340000, "open": 2.94, "high": 2.94, "low": 2.939, "close": 2.94, "volume": 87.83, "quote_volume": 258.20715, "trades": 8, "taker_buy_quote": 112.455}, {"ts": 1775048400000, "open": 2.939, "high": 2.94, "low": 2.939, "close": 2.94, "volume": 666.57, "quote_volume": 1959.06522, "trades": 7, "taker_buy_quote": 127.2453}, {"ts": 1775048460000, "open": 2.938, "high": 2.938, "low": 2.937, "close": 2.937, "volume": 50.31, "quote_volume": 147.80738, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775048520000, "open": 2.937, "high": 2.937, "low": 2.928, "close": 2.928, "volume": 4483.15, "quote_volume": 13140.43087, "trades": 99, "taker_buy_quote": 1966.35823}, {"ts": 1775048580000, "open": 2.929, "high": 2.933, "low": 2.929, "close": 2.932, "volume": 1847.51, "quote_volume": 5416.63491, "trades": 31, "taker_buy_quote": 2083.68513}, {"ts": 1775048640000, "open": 2.934, "high": 2.934, "low": 2.931, "close": 2.931, "volume": 154.95, "quote_volume": 454.44615, "trades": 13, "taker_buy_quote": 10.03428}, {"ts": 1775048700000, "open": 2.931, "high": 2.931, "low": 2.929, "close": 2.93, "volume": 116.17, "quote_volume": 340.38028, "trades": 8, "taker_buy_quote": 224.71065}, {"ts": 1775048760000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 6.84, "quote_volume": 20.03094, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 2.928, "high": 2.93, "low": 2.927, "close": 2.93, "volume": 963.64, "quote_volume": 2822.26321, "trades": 12, "taker_buy_quote": 2529.56321}, {"ts": 1775048880000, "open": 2.929, "high": 2.93, "low": 2.927, "close": 2.93, "volume": 169.07, "quote_volume": 495.15184, "trades": 16, "taker_buy_quote": 333.0876}, {"ts": 1775048940000, "open": 2.931, "high": 2.931, "low": 2.93, "close": 2.93, "volume": 41.16, "quote_volume": 120.60582, "trades": 5, "taker_buy_quote": 15.29982}, {"ts": 1775049000000, "open": 2.931, "high": 2.937, "low": 2.931, "close": 2.936, "volume": 98.65, "quote_volume": 289.52848, "trades": 33, "taker_buy_quote": 179.06938}, {"ts": 1775049060000, "open": 2.937, "high": 2.94, "low": 2.937, "close": 2.94, "volume": 117.77, "quote_volume": 346.06101, "trades": 17, "taker_buy_quote": 268.7947}, {"ts": 1775049120000, "open": 2.94, "high": 2.94, "low": 2.939, "close": 2.939, "volume": 13.88, "quote_volume": 40.79511, "trades": 6, "taker_buy_quote": 5.26081}, {"ts": 1775049180000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 445.06, "quote_volume": 1308.4764, "trades": 6, "taker_buy_quote": 10.0254}, {"ts": 1775049240000, "open": 2.94, "high": 2.94, "low": 2.939, "close": 2.939, "volume": 647.4, "quote_volume": 1903.3508, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 2.939, "high": 2.942, "low": 2.939, "close": 2.941, "volume": 400.82, "quote_volume": 1178.81006, "trades": 15, "taker_buy_quote": 1158.25068}, {"ts": 1775049360000, "open": 2.942, "high": 2.943, "low": 2.942, "close": 2.943, "volume": 36.44, "quote_volume": 107.21393, "trades": 6, "taker_buy_quote": 107.21393}, {"ts": 1775049420000, "open": 2.944, "high": 2.945, "low": 2.944, "close": 2.945, "volume": 44.26, "quote_volume": 130.33792, "trades": 7, "taker_buy_quote": 25.35125}, {"ts": 1775049480000, "open": 2.945, "high": 2.946, "low": 2.944, "close": 2.945, "volume": 929.5, "quote_volume": 2737.19997, "trades": 32, "taker_buy_quote": 2013.65667}, {"ts": 1775049540000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 2.945, "high": 2.945, "low": 2.945, "close": 2.945, "volume": 33.95, "quote_volume": 99.98275, "trades": 3, "taker_buy_quote": 99.98275}, {"ts": 1775049660000, "open": 2.945, "high": 2.945, "low": 2.943, "close": 2.943, "volume": 88.47, "quote_volume": 260.41934, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 2.942, "high": 2.943, "low": 2.942, "close": 2.943, "volume": 15.7, "quote_volume": 46.1939, "trades": 5, "taker_buy_quote": 13.2435}, {"ts": 1775049780000, "open": 2.943, "high": 2.943, "low": 2.942, "close": 2.942, "volume": 149.56, "quote_volume": 440.13318, "trades": 9, "taker_buy_quote": 370.43541}, {"ts": 1775049840000, "open": 2.942, "high": 2.942, "low": 2.941, "close": 2.941, "volume": 6.99, "quote_volume": 20.55938, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 10.3, "quote_volume": 30.282, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 1.79, "quote_volume": 5.26439, "trades": 1, "taker_buy_quote": 5.26439}, {"ts": 1775050020000, "open": 2.942, "high": 2.943, "low": 2.942, "close": 2.943, "volume": 51.2, "quote_volume": 150.6764, "trades": 6, "taker_buy_quote": 150.6764}, {"ts": 1775050080000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 1.79, "quote_volume": 5.26797, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 2.944, "high": 2.947, "low": 2.944, "close": 2.947, "volume": 223.28, "quote_volume": 657.71012, "trades": 25, "taker_buy_quote": 459.06342}, {"ts": 1775050200000, "open": 2.947, "high": 2.947, "low": 2.944, "close": 2.944, "volume": 157.15, "quote_volume": 462.79355, "trades": 18, "taker_buy_quote": 135.42937}, {"ts": 1775050260000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.942, "volume": 1384.19, "quote_volume": 4071.30102, "trades": 47, "taker_buy_quote": 2999.6135}, {"ts": 1775050320000, "open": 2.943, "high": 2.944, "low": 2.941, "close": 2.942, "volume": 127.58, "quote_volume": 375.52281, "trades": 18, "taker_buy_quote": 310.48028}, {"ts": 1775050380000, "open": 2.941, "high": 2.943, "low": 2.941, "close": 2.943, "volume": 198.59, "quote_volume": 584.29259, "trades": 8, "taker_buy_quote": 493.97659}, {"ts": 1775050440000, "open": 2.944, "high": 2.946, "low": 2.943, "close": 2.945, "volume": 161.67, "quote_volume": 476.0943, "trades": 19, "taker_buy_quote": 191.83388}, {"ts": 1775050500000, "open": 2.944, "high": 2.944, "low": 2.939, "close": 2.942, "volume": 495.54, "quote_volume": 1457.48277, "trades": 34, "taker_buy_quote": 1278.41778}, {"ts": 1775050560000, "open": 2.942, "high": 2.946, "low": 2.942, "close": 2.943, "volume": 426.3, "quote_volume": 1254.60041, "trades": 22, "taker_buy_quote": 1036.88937}, {"ts": 1775050620000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 541.62, "quote_volume": 1593.98766, "trades": 8, "taker_buy_quote": 1563.0273}, {"ts": 1775050680000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 125.35, "quote_volume": 369.0304, "trades": 4, "taker_buy_quote": 369.0304}, {"ts": 1775050740000, "open": 2.945, "high": 2.946, "low": 2.941, "close": 2.941, "volume": 3718.32, "quote_volume": 10941.62414, "trades": 21, "taker_buy_quote": 286.13063}, {"ts": 1775050800000, "open": 2.94, "high": 2.94, "low": 2.934, "close": 2.934, "volume": 487.7, "quote_volume": 1432.2843, "trades": 27, "taker_buy_quote": 1201.0898}, {"ts": 1775050860000, "open": 2.936, "high": 2.936, "low": 2.933, "close": 2.934, "volume": 36.11, "quote_volume": 105.98136, "trades": 13, "taker_buy_quote": 75.87852}, {"ts": 1775050920000, "open": 2.935, "high": 2.935, "low": 2.925, "close": 2.927, "volume": 568.04, "quote_volume": 1662.86289, "trades": 46, "taker_buy_quote": 460.13184}, {"ts": 1775050980000, "open": 2.926, "high": 2.926, "low": 2.921, "close": 2.924, "volume": 1619.71, "quote_volume": 4735.52995, "trades": 81, "taker_buy_quote": 1509.42235}, {"ts": 1775051040000, "open": 2.926, "high": 2.932, "low": 2.926, "close": 2.93, "volume": 1035.84, "quote_volume": 3034.65223, "trades": 38, "taker_buy_quote": 2678.01259}, {"ts": 1775051100000, "open": 2.93, "high": 2.93, "low": 2.925, "close": 2.926, "volume": 605.35, "quote_volume": 1771.91034, "trades": 29, "taker_buy_quote": 1214.17502}, {"ts": 1775051160000, "open": 2.926, "high": 2.93, "low": 2.926, "close": 2.93, "volume": 111.48, "quote_volume": 326.52358, "trades": 22, "taker_buy_quote": 321.36678}, {"ts": 1775051220000, "open": 2.929, "high": 2.929, "low": 2.924, "close": 2.925, "volume": 1013.37, "quote_volume": 2963.68395, "trades": 28, "taker_buy_quote": 124.62899}, {"ts": 1775051280000, "open": 2.927, "high": 2.927, "low": 2.924, "close": 2.925, "volume": 155.16, "quote_volume": 453.79447, "trades": 17, "taker_buy_quote": 231.67714}, {"ts": 1775051340000, "open": 2.923, "high": 2.923, "low": 2.92, "close": 2.922, "volume": 2357.55, "quote_volume": 6885.88501, "trades": 63, "taker_buy_quote": 381.83381}, {"ts": 1775051400000, "open": 2.922, "high": 2.922, "low": 2.917, "close": 2.92, "volume": 673.38, "quote_volume": 1965.60598, "trades": 39, "taker_buy_quote": 472.65645}, {"ts": 1775051460000, "open": 2.921, "high": 2.925, "low": 2.921, "close": 2.925, "volume": 495.53, "quote_volume": 1448.18215, "trades": 22, "taker_buy_quote": 833.94085}, {"ts": 1775051520000, "open": 2.925, "high": 2.927, "low": 2.925, "close": 2.927, "volume": 69.63, "quote_volume": 203.6976, "trades": 10, "taker_buy_quote": 63.61935}, {"ts": 1775051580000, "open": 2.928, "high": 2.933, "low": 2.928, "close": 2.931, "volume": 515.82, "quote_volume": 1511.60433, "trades": 39, "taker_buy_quote": 715.27386}, {"ts": 1775051640000, "open": 2.931, "high": 2.931, "low": 2.929, "close": 2.929, "volume": 151.46, "quote_volume": 443.66184, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 2.929, "high": 2.929, "low": 2.927, "close": 2.929, "volume": 1329.86, "quote_volume": 3893.86053, "trades": 21, "taker_buy_quote": 224.84572}, {"ts": 1775051760000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.926, "volume": 569.35, "quote_volume": 1665.9514, "trades": 13, "taker_buy_quote": 1228.15924}, {"ts": 1775051820000, "open": 2.928, "high": 2.929, "low": 2.927, "close": 2.927, "volume": 23.23, "quote_volume": 68.01744, "trades": 6, "taker_buy_quote": 57.97783}, {"ts": 1775051880000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.926, "volume": 103.43, "quote_volume": 302.73618, "trades": 3, "taker_buy_quote": 292.7}, {"ts": 1775051940000, "open": 2.926, "high": 2.926, "low": 2.924, "close": 2.924, "volume": 74.6, "quote_volume": 218.24749, "trades": 6, "taker_buy_quote": 166.28458}, {"ts": 1775052000000, "open": 2.925, "high": 2.926, "low": 2.922, "close": 2.925, "volume": 722.69, "quote_volume": 2113.16494, "trades": 35, "taker_buy_quote": 1112.8016}, {"ts": 1775052060000, "open": 2.926, "high": 2.929, "low": 2.926, "close": 2.927, "volume": 70.49, "quote_volume": 206.37411, "trades": 14, "taker_buy_quote": 188.81211}, {"ts": 1775052120000, "open": 2.926, "high": 2.928, "low": 2.926, "close": 2.927, "volume": 130.01, "quote_volume": 380.60349, "trades": 13, "taker_buy_quote": 248.69042}, {"ts": 1775052180000, "open": 2.927, "high": 2.931, "low": 2.927, "close": 2.93, "volume": 1524.6, "quote_volume": 4462.5637, "trades": 14, "taker_buy_quote": 4437.5415}, {"ts": 1775052240000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.926, "volume": 18.77, "quote_volume": 54.94912, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 2.927, "high": 2.927, "low": 2.925, "close": 2.925, "volume": 332.1, "quote_volume": 971.50316, "trades": 7, "taker_buy_quote": 153.16991}, {"ts": 1775052360000, "open": 2.924, "high": 2.924, "low": 2.917, "close": 2.921, "volume": 4606.5, "quote_volume": 13446.93361, "trades": 65, "taker_buy_quote": 921.51032}, {"ts": 1775052420000, "open": 2.921, "high": 2.926, "low": 2.921, "close": 2.924, "volume": 490.97, "quote_volume": 1435.72208, "trades": 26, "taker_buy_quote": 964.08822}, {"ts": 1775052480000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 97.97, "quote_volume": 286.52998, "trades": 5, "taker_buy_quote": 271.9977}, {"ts": 1775052540000, "open": 2.923, "high": 2.924, "low": 2.921, "close": 2.924, "volume": 1187.24, "quote_volume": 3470.24508, "trades": 23, "taker_buy_quote": 35.07943}, {"ts": 1775052600000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 34.36, "quote_volume": 100.42378, "trades": 10, "taker_buy_quote": 25.05011}, {"ts": 1775052660000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.925, "volume": 25.95, "quote_volume": 75.89518, "trades": 5, "taker_buy_quote": 75.89518}, {"ts": 1775052780000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 5.14, "quote_volume": 15.0345, "trades": 2, "taker_buy_quote": 15.0345}, {"ts": 1775052840000, "open": 2.926, "high": 2.927, "low": 2.926, "close": 2.927, "volume": 243.03, "quote_volume": 711.34358, "trades": 10, "taker_buy_quote": 711.34358}, {"ts": 1775052900000, "open": 2.928, "high": 2.932, "low": 2.928, "close": 2.931, "volume": 663.4, "quote_volume": 1944.37369, "trades": 19, "taker_buy_quote": 1944.37369}, {"ts": 1775052960000, "open": 2.931, "high": 2.931, "low": 2.929, "close": 2.929, "volume": 46.3, "quote_volume": 135.68968, "trades": 6, "taker_buy_quote": 5.274}, {"ts": 1775053020000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.927, "volume": 62.8, "quote_volume": 183.83055, "trades": 11, "taker_buy_quote": 104.93655}, {"ts": 1775053080000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053140000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.926, "volume": 308.16, "quote_volume": 901.87079, "trades": 12, "taker_buy_quote": 881.29921}, {"ts": 1775053200000, "open": 2.927, "high": 2.927, "low": 2.922, "close": 2.922, "volume": 72.05, "quote_volume": 210.70177, "trades": 23, "taker_buy_quote": 30.35299}, {"ts": 1775053260000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 1.8, "quote_volume": 5.2596, "trades": 1, "taker_buy_quote": 5.2596}, {"ts": 1775053320000, "open": 2.923, "high": 2.926, "low": 2.922, "close": 2.922, "volume": 666.09, "quote_volume": 1948.38919, "trades": 36, "taker_buy_quote": 1872.01757}, {"ts": 1775053380000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 18.35, "quote_volume": 53.60035, "trades": 5, "taker_buy_quote": 5.2578}, {"ts": 1775053440000, "open": 2.921, "high": 2.922, "low": 2.916, "close": 2.917, "volume": 149.59, "quote_volume": 436.65963, "trades": 15, "taker_buy_quote": 215.78817}, {"ts": 1775053500000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 120.2, "quote_volume": 350.5032, "trades": 2, "taker_buy_quote": 350.5032}, {"ts": 1775053560000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 115.1, "quote_volume": 335.7467, "trades": 4, "taker_buy_quote": 335.7467}, {"ts": 1775053620000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 49.3, "quote_volume": 143.90326, "trades": 5, "taker_buy_quote": 143.90326}, {"ts": 1775053680000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 89.66, "quote_volume": 261.62788, "trades": 2, "taker_buy_quote": 261.62788}, {"ts": 1775053740000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 1.71, "quote_volume": 4.98978, "trades": 1, "taker_buy_quote": 4.98978}, {"ts": 1775053800000, "open": 2.918, "high": 2.921, "low": 2.917, "close": 2.919, "volume": 779.0, "quote_volume": 2273.97687, "trades": 24, "taker_buy_quote": 1662.2976}, {"ts": 1775053860000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053920000, "open": 2.919, "high": 2.919, "low": 2.915, "close": 2.915, "volume": 1602.57, "quote_volume": 4672.31955, "trades": 41, "taker_buy_quote": 3507.58023}, {"ts": 1775053980000, "open": 2.914, "high": 2.914, "low": 2.911, "close": 2.911, "volume": 2171.04, "quote_volume": 6323.97248, "trades": 43, "taker_buy_quote": 289.3236}, {"ts": 1775054040000, "open": 2.911, "high": 2.911, "low": 2.907, "close": 2.907, "volume": 488.73, "quote_volume": 1421.24045, "trades": 27, "taker_buy_quote": 170.37617}, {"ts": 1775054100000, "open": 2.907, "high": 2.909, "low": 2.907, "close": 2.908, "volume": 516.89, "quote_volume": 1503.02178, "trades": 15, "taker_buy_quote": 1138.70754}, {"ts": 1775054160000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 4.8, "quote_volume": 13.9584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054220000, "open": 2.909, "high": 2.909, "low": 2.907, "close": 2.908, "volume": 965.16, "quote_volume": 2807.18994, "trades": 13, "taker_buy_quote": 1802.47674}, {"ts": 1775054280000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 371.36, "quote_volume": 1080.55275, "trades": 8, "taker_buy_quote": 1070.5167}, {"ts": 1775054340000, "open": 2.91, "high": 2.92, "low": 2.91, "close": 2.915, "volume": 5287.56, "quote_volume": 15427.46476, "trades": 138, "taker_buy_quote": 14058.36307}, {"ts": 1775054400000, "open": 2.914, "high": 2.914, "low": 2.908, "close": 2.908, "volume": 1444.94, "quote_volume": 4206.13523, "trades": 33, "taker_buy_quote": 22.02113}, {"ts": 1775054460000, "open": 2.908, "high": 2.91, "low": 2.908, "close": 2.91, "volume": 105.26, "quote_volume": 306.20018, "trades": 5, "taker_buy_quote": 306.20018}, {"ts": 1775054520000, "open": 2.911, "high": 2.913, "low": 2.911, "close": 2.912, "volume": 86.97, "quote_volume": 253.21361, "trades": 11, "taker_buy_quote": 106.58654}, {"ts": 1775054580000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 9.34, "quote_volume": 27.18284, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775054640000, "open": 2.911, "high": 2.912, "low": 2.909, "close": 2.909, "volume": 767.68, "quote_volume": 2235.33985, "trades": 22, "taker_buy_quote": 2185.28956}, {"ts": 1775054700000, "open": 2.91, "high": 2.91, "low": 2.905, "close": 2.908, "volume": 4016.97, "quote_volume": 11679.78393, "trades": 59, "taker_buy_quote": 1725.51967}, {"ts": 1775054760000, "open": 2.907, "high": 2.907, "low": 2.904, "close": 2.904, "volume": 16.25, "quote_volume": 47.2107, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775054820000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 55.9, "quote_volume": 162.4454, "trades": 3, "taker_buy_quote": 162.4454}, {"ts": 1775054880000, "open": 2.907, "high": 2.909, "low": 2.905, "close": 2.909, "volume": 427.08, "quote_volume": 1241.5784, "trades": 13, "taker_buy_quote": 352.31328}, {"ts": 1775054940000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 12.06, "quote_volume": 35.09115, "trades": 4, "taker_buy_quote": 35.09115}, {"ts": 1775055000000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 5.9, "quote_volume": 17.16065, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775055060000, "open": 2.908, "high": 2.908, "low": 2.905, "close": 2.906, "volume": 156.19, "quote_volume": 453.88557, "trades": 8, "taker_buy_quote": 49.9832}, {"ts": 1775055120000, "open": 2.906, "high": 2.907, "low": 2.905, "close": 2.905, "volume": 266.15, "quote_volume": 773.51463, "trades": 17, "taker_buy_quote": 352.78591}, {"ts": 1775055180000, "open": 2.906, "high": 2.907, "low": 2.905, "close": 2.905, "volume": 775.43, "quote_volume": 2253.48231, "trades": 13, "taker_buy_quote": 1660.21141}, {"ts": 1775055240000, "open": 2.906, "high": 2.907, "low": 2.905, "close": 2.907, "volume": 93.06, "quote_volume": 270.44089, "trades": 10, "taker_buy_quote": 260.41864}, {"ts": 1775055300000, "open": 2.904, "high": 2.904, "low": 2.898, "close": 2.898, "volume": 759.71, "quote_volume": 2203.52327, "trades": 38, "taker_buy_quote": 369.88437}, {"ts": 1775055360000, "open": 2.898, "high": 2.9, "low": 2.898, "close": 2.9, "volume": 898.63, "quote_volume": 2604.76328, "trades": 18, "taker_buy_quote": 2604.76328}, {"ts": 1775055420000, "open": 2.899, "high": 2.901, "low": 2.898, "close": 2.901, "volume": 975.64, "quote_volume": 2829.03826, "trades": 29, "taker_buy_quote": 2503.74944}, {"ts": 1775055480000, "open": 2.901, "high": 2.903, "low": 2.901, "close": 2.903, "volume": 285.31, "quote_volume": 828.01481, "trades": 14, "taker_buy_quote": 147.45753}, {"ts": 1775055540000, "open": 2.904, "high": 2.905, "low": 2.904, "close": 2.904, "volume": 176.66, "quote_volume": 513.07285, "trades": 10, "taker_buy_quote": 50.5726}, {"ts": 1775055600000, "open": 2.906, "high": 2.907, "low": 2.903, "close": 2.903, "volume": 539.91, "quote_volume": 1568.91117, "trades": 18, "taker_buy_quote": 312.58024}, {"ts": 1775055660000, "open": 2.902, "high": 2.902, "low": 2.901, "close": 2.901, "volume": 447.96, "quote_volume": 1299.57366, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775055720000, "open": 2.901, "high": 2.902, "low": 2.901, "close": 2.902, "volume": 155.63, "quote_volume": 451.5648, "trades": 11, "taker_buy_quote": 110.74032}, {"ts": 1775055780000, "open": 2.901, "high": 2.902, "low": 2.9, "close": 2.902, "volume": 87.27, "quote_volume": 253.21996, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 2.901, "high": 2.902, "low": 2.901, "close": 2.901, "volume": 379.87, "quote_volume": 1102.27218, "trades": 15, "taker_buy_quote": 737.33265}, {"ts": 1775055900000, "open": 2.9, "high": 2.902, "low": 2.9, "close": 2.902, "volume": 201.08, "quote_volume": 583.36425, "trades": 16, "taker_buy_quote": 165.47204}, {"ts": 1775055960000, "open": 2.903, "high": 2.904, "low": 2.901, "close": 2.901, "volume": 112.62, "quote_volume": 326.9369, "trades": 9, "taker_buy_quote": 43.14999}, {"ts": 1775056020000, "open": 2.9, "high": 2.901, "low": 2.9, "close": 2.901, "volume": 109.03, "quote_volume": 316.22556, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 2.901, "high": 2.901, "low": 2.9, "close": 2.901, "volume": 313.53, "quote_volume": 909.34418, "trades": 10, "taker_buy_quote": 199.96593}, {"ts": 1775056140000, "open": 2.9, "high": 2.904, "low": 2.899, "close": 2.899, "volume": 3988.92, "quote_volume": 11574.60502, "trades": 70, "taker_buy_quote": 10178.62683}, {"ts": 1775056200000, "open": 2.899, "high": 2.899, "low": 2.889, "close": 2.889, "volume": 2048.63, "quote_volume": 5930.4093, "trades": 55, "taker_buy_quote": 431.87443}, {"ts": 1775056260000, "open": 2.889, "high": 2.89, "low": 2.888, "close": 2.888, "volume": 307.97, "quote_volume": 889.87298, "trades": 16, "taker_buy_quote": 649.66518}, {"ts": 1775056320000, "open": 2.887, "high": 2.887, "low": 2.884, "close": 2.886, "volume": 363.14, "quote_volume": 1047.92167, "trades": 28, "taker_buy_quote": 671.53834}, {"ts": 1775056380000, "open": 2.887, "high": 2.887, "low": 2.886, "close": 2.887, "volume": 120.62, "quote_volume": 348.21065, "trades": 10, "taker_buy_quote": 292.53971}, {"ts": 1775056440000, "open": 2.888, "high": 2.894, "low": 2.888, "close": 2.894, "volume": 971.1, "quote_volume": 2806.9653, "trades": 26, "taker_buy_quote": 2806.9653}, {"ts": 1775056500000, "open": 2.894, "high": 2.899, "low": 2.893, "close": 2.894, "volume": 2604.97, "quote_volume": 7546.89457, "trades": 63, "taker_buy_quote": 5455.1919}, {"ts": 1775056560000, "open": 2.894, "high": 2.895, "low": 2.89, "close": 2.891, "volume": 574.58, "quote_volume": 1661.47121, "trades": 21, "taker_buy_quote": 1491.41389}, {"ts": 1775056620000, "open": 2.891, "high": 2.898, "low": 2.891, "close": 2.895, "volume": 3154.43, "quote_volume": 9136.06266, "trades": 45, "taker_buy_quote": 8663.79688}, {"ts": 1775056680000, "open": 2.897, "high": 2.899, "low": 2.895, "close": 2.898, "volume": 1221.19, "quote_volume": 3538.8578, "trades": 52, "taker_buy_quote": 2961.78213}, {"ts": 1775056740000, "open": 2.898, "high": 2.901, "low": 2.898, "close": 2.899, "volume": 164.82, "quote_volume": 477.89219, "trades": 16, "taker_buy_quote": 122.85148}, {"ts": 1775056800000, "open": 2.898, "high": 2.903, "low": 2.898, "close": 2.903, "volume": 2605.48, "quote_volume": 7557.61088, "trades": 45, "taker_buy_quote": 6943.79993}, {"ts": 1775056860000, "open": 2.901, "high": 2.901, "low": 2.896, "close": 2.896, "volume": 182.93, "quote_volume": 530.35531, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775056920000, "open": 2.896, "high": 2.899, "low": 2.896, "close": 2.899, "volume": 15.0, "quote_volume": 43.4625, "trades": 5, "taker_buy_quote": 35.12202}, {"ts": 1775056980000, "open": 2.9, "high": 2.904, "low": 2.9, "close": 2.904, "volume": 364.39, "quote_volume": 1058.00814, "trades": 17, "taker_buy_quote": 1058.00814}, {"ts": 1775057040000, "open": 2.902, "high": 2.903, "low": 2.902, "close": 2.903, "volume": 45.09, "quote_volume": 130.87848, "trades": 4, "taker_buy_quote": 79.2519}, {"ts": 1775057100000, "open": 2.904, "high": 2.905, "low": 2.898, "close": 2.898, "volume": 1367.28, "quote_volume": 3968.74234, "trades": 38, "taker_buy_quote": 3100.8797}, {"ts": 1775057160000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 72.42, "quote_volume": 209.76543, "trades": 6, "taker_buy_quote": 11.61697}, {"ts": 1775057220000, "open": 2.895, "high": 2.895, "low": 2.891, "close": 2.891, "volume": 169.31, "quote_volume": 489.80646, "trades": 11, "taker_buy_quote": 46.66074}, {"ts": 1775057280000, "open": 2.89, "high": 2.89, "low": 2.887, "close": 2.887, "volume": 903.98, "quote_volume": 2610.40985, "trades": 25, "taker_buy_quote": 547.33376}, {"ts": 1775057340000, "open": 2.886, "high": 2.887, "low": 2.886, "close": 2.887, "volume": 1342.63, "quote_volume": 3875.17763, "trades": 25, "taker_buy_quote": 1772.8901}, {"ts": 1775057400000, "open": 2.886, "high": 2.891, "low": 2.881, "close": 2.89, "volume": 1421.85, "quote_volume": 4100.29431, "trades": 82, "taker_buy_quote": 2981.82666}, {"ts": 1775057460000, "open": 2.892, "high": 2.899, "low": 2.892, "close": 2.899, "volume": 622.42, "quote_volume": 1801.12146, "trades": 33, "taker_buy_quote": 1260.17855}, {"ts": 1775057520000, "open": 2.899, "high": 2.899, "low": 2.893, "close": 2.894, "volume": 1136.59, "quote_volume": 3292.70144, "trades": 53, "taker_buy_quote": 1001.50913}, {"ts": 1775057580000, "open": 2.893, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 1007.19, "quote_volume": 2914.20646, "trades": 27, "taker_buy_quote": 127.7891}, {"ts": 1775057640000, "open": 2.894, "high": 2.896, "low": 2.894, "close": 2.896, "volume": 366.73, "quote_volume": 1061.58268, "trades": 26, "taker_buy_quote": 304.47589}, {"ts": 1775057700000, "open": 2.897, "high": 2.899, "low": 2.897, "close": 2.899, "volume": 218.73, "quote_volume": 633.92502, "trades": 13, "taker_buy_quote": 527.03889}, {"ts": 1775057760000, "open": 2.9, "high": 2.903, "low": 2.9, "close": 2.902, "volume": 65.21, "quote_volume": 189.24474, "trades": 11, "taker_buy_quote": 88.74848}, {"ts": 1775057820000, "open": 2.902, "high": 2.902, "low": 2.9, "close": 2.9, "volume": 314.43, "quote_volume": 912.46005, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 2.9, "high": 2.9, "low": 2.899, "close": 2.899, "volume": 8.92, "quote_volume": 25.86272, "trades": 5, "taker_buy_quote": 5.278}, {"ts": 1775057940000, "open": 2.898, "high": 2.898, "low": 2.897, "close": 2.897, "volume": 10.56, "quote_volume": 30.5976, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775058000000, "open": 2.896, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 245.05, "quote_volume": 709.52559, "trades": 15, "taker_buy_quote": 667.16464}, {"ts": 1775058060000, "open": 2.896, "high": 2.898, "low": 2.896, "close": 2.896, "volume": 71.26, "quote_volume": 206.4041, "trades": 13, "taker_buy_quote": 137.6752}, {"ts": 1775058120000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 6.6, "quote_volume": 19.1202, "trades": 2, "taker_buy_quote": 19.1202}, {"ts": 1775058180000, "open": 2.898, "high": 2.9, "low": 2.898, "close": 2.9, "volume": 39.14, "quote_volume": 113.46726, "trades": 10, "taker_buy_quote": 113.46726}, {"ts": 1775058240000, "open": 2.901, "high": 2.903, "low": 2.901, "close": 2.903, "volume": 18.07, "quote_volume": 52.44137, "trades": 8, "taker_buy_quote": 52.44137}, {"ts": 1775058300000, "open": 2.904, "high": 2.905, "low": 2.904, "close": 2.905, "volume": 81.4, "quote_volume": 236.3954, "trades": 12, "taker_buy_quote": 187.28876}, {"ts": 1775058360000, "open": 2.906, "high": 2.906, "low": 2.903, "close": 2.904, "volume": 2220.33, "quote_volume": 6447.96274, "trades": 40, "taker_buy_quote": 1166.40031}, {"ts": 1775058420000, "open": 2.903, "high": 2.903, "low": 2.902, "close": 2.902, "volume": 162.82, "quote_volume": 472.5954, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 2.903, "high": 2.904, "low": 2.903, "close": 2.904, "volume": 357.45, "quote_volume": 1037.6808, "trades": 4, "taker_buy_quote": 1037.6808}, {"ts": 1775058540000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 306.9, "quote_volume": 891.84795, "trades": 4, "taker_buy_quote": 20.04795}, {"ts": 1775058600000, "open": 2.905, "high": 2.905, "low": 2.9, "close": 2.903, "volume": 2377.26, "quote_volume": 6896.61446, "trades": 45, "taker_buy_quote": 1063.60331}, {"ts": 1775058660000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 110.0, "quote_volume": 319.33, "trades": 5, "taker_buy_quote": 179.26025}, {"ts": 1775058720000, "open": 2.904, "high": 2.904, "low": 2.903, "close": 2.903, "volume": 130.84, "quote_volume": 379.92727, "trades": 6, "taker_buy_quote": 10.0188}, {"ts": 1775058780000, "open": 2.902, "high": 2.906, "low": 2.902, "close": 2.906, "volume": 60.68, "quote_volume": 176.30158, "trades": 8, "taker_buy_quote": 166.28968}, {"ts": 1775058840000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 300.0, "quote_volume": 871.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 16.85, "quote_volume": 48.98295, "trades": 4, "taker_buy_quote": 48.98295}, {"ts": 1775058960000, "open": 2.907, "high": 2.908, "low": 2.907, "close": 2.908, "volume": 80.2, "quote_volume": 233.18905, "trades": 9, "taker_buy_quote": 185.55601}, {"ts": 1775059020000, "open": 2.908, "high": 2.913, "low": 2.908, "close": 2.912, "volume": 933.1, "quote_volume": 2715.34793, "trades": 33, "taker_buy_quote": 1274.14959}, {"ts": 1775059080000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 179.77, "quote_volume": 523.49024, "trades": 5, "taker_buy_quote": 279.17344}, {"ts": 1775059140000, "open": 2.912, "high": 2.914, "low": 2.912, "close": 2.914, "volume": 91.44, "quote_volume": 266.33015, "trades": 5, "taker_buy_quote": 75.19996}, {"ts": 1775059200000, "open": 2.914, "high": 2.914, "low": 2.909, "close": 2.91, "volume": 1421.41, "quote_volume": 4137.41863, "trades": 33, "taker_buy_quote": 3089.82973}, {"ts": 1775059260000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 65.92, "quote_volume": 191.7453, "trades": 5, "taker_buy_quote": 45.03132}, {"ts": 1775059320000, "open": 2.909, "high": 2.909, "low": 2.903, "close": 2.903, "volume": 1128.33, "quote_volume": 3280.22204, "trades": 23, "taker_buy_quote": 1500.012}, {"ts": 1775059380000, "open": 2.902, "high": 2.902, "low": 2.899, "close": 2.899, "volume": 3770.63, "quote_volume": 10938.5099, "trades": 42, "taker_buy_quote": 1978.01669}, {"ts": 1775059440000, "open": 2.898, "high": 2.898, "low": 2.895, "close": 2.897, "volume": 581.89, "quote_volume": 1685.82584, "trades": 27, "taker_buy_quote": 314.21972}, {"ts": 1775059500000, "open": 2.898, "high": 2.901, "low": 2.898, "close": 2.901, "volume": 2138.68, "quote_volume": 6198.00461, "trades": 20, "taker_buy_quote": 6198.00461}, {"ts": 1775059560000, "open": 2.901, "high": 2.904, "low": 2.901, "close": 2.902, "volume": 551.89, "quote_volume": 1601.98456, "trades": 23, "taker_buy_quote": 1311.78456}, {"ts": 1775059620000, "open": 2.903, "high": 2.904, "low": 2.901, "close": 2.901, "volume": 765.29, "quote_volume": 2221.54066, "trades": 14, "taker_buy_quote": 1306.20451}, {"ts": 1775059680000, "open": 2.901, "high": 2.901, "low": 2.9, "close": 2.9, "volume": 38.87, "quote_volume": 112.75841, "trades": 2, "taker_buy_quote": 102.72441}, {"ts": 1775059740000, "open": 2.901, "high": 2.909, "low": 2.901, "close": 2.909, "volume": 235.86, "quote_volume": 685.32056, "trades": 30, "taker_buy_quote": 685.32056}, {"ts": 1775059800000, "open": 2.909, "high": 2.911, "low": 2.908, "close": 2.908, "volume": 661.05, "quote_volume": 1923.67036, "trades": 28, "taker_buy_quote": 1275.43931}, {"ts": 1775059860000, "open": 2.907, "high": 2.907, "low": 2.904, "close": 2.905, "volume": 1029.56, "quote_volume": 2991.60796, "trades": 17, "taker_buy_quote": 2840.31931}, {"ts": 1775059920000, "open": 2.903, "high": 2.907, "low": 2.903, "close": 2.905, "volume": 436.61, "quote_volume": 1268.70037, "trades": 18, "taker_buy_quote": 1201.57722}, {"ts": 1775059980000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 365.55, "quote_volume": 1062.2883, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 2.904, "high": 2.904, "low": 2.9, "close": 2.901, "volume": 1553.08, "quote_volume": 4504.65123, "trades": 30, "taker_buy_quote": 1060.14144}, {"ts": 1775060100000, "open": 2.902, "high": 2.902, "low": 2.901, "close": 2.901, "volume": 18.9, "quote_volume": 54.83753, "trades": 4, "taker_buy_quote": 25.04426}, {"ts": 1775060160000, "open": 2.902, "high": 2.902, "low": 2.901, "close": 2.901, "volume": 76.54, "quote_volume": 222.06624, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 2.901, "high": 2.905, "low": 2.901, "close": 2.905, "volume": 195.81, "quote_volume": 568.4967, "trades": 22, "taker_buy_quote": 373.35871}, {"ts": 1775060280000, "open": 2.906, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 204.86, "quote_volume": 595.31141, "trades": 12, "taker_buy_quote": 304.72316}, {"ts": 1775060340000, "open": 2.907, "high": 2.916, "low": 2.907, "close": 2.912, "volume": 1975.11, "quote_volume": 5755.91746, "trades": 72, "taker_buy_quote": 5531.53588}, {"ts": 1775060400000, "open": 2.913, "high": 2.915, "low": 2.912, "close": 2.912, "volume": 167.82, "quote_volume": 489.00131, "trades": 16, "taker_buy_quote": 323.31331}, {"ts": 1775060460000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 5.16, "quote_volume": 15.03108, "trades": 2, "taker_buy_quote": 15.03108}, {"ts": 1775060520000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 126.5, "quote_volume": 368.4945, "trades": 5, "taker_buy_quote": 252.52797}, {"ts": 1775060580000, "open": 2.913, "high": 2.916, "low": 2.913, "close": 2.916, "volume": 446.08, "quote_volume": 1299.77637, "trades": 24, "taker_buy_quote": 375.7829}, {"ts": 1775060640000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 132.81, "quote_volume": 387.11393, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 2.913, "high": 2.914, "low": 2.912, "close": 2.912, "volume": 352.15, "quote_volume": 1025.80303, "trades": 35, "taker_buy_quote": 195.67329}, {"ts": 1775060760000, "open": 2.913, "high": 2.916, "low": 2.912, "close": 2.916, "volume": 351.3, "quote_volume": 1023.4977, "trades": 20, "taker_buy_quote": 546.23821}, {"ts": 1775060820000, "open": 2.916, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 26.18, "quote_volume": 76.34432, "trades": 5, "taker_buy_quote": 17.55776}, {"ts": 1775060880000, "open": 2.918, "high": 2.921, "low": 2.918, "close": 2.919, "volume": 175.49, "quote_volume": 512.40843, "trades": 15, "taker_buy_quote": 304.69109}, {"ts": 1775060940000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 207.64, "quote_volume": 605.89352, "trades": 5, "taker_buy_quote": 567.49264}, {"ts": 1775061000000, "open": 2.918, "high": 2.921, "low": 2.918, "close": 2.918, "volume": 339.3, "quote_volume": 990.16535, "trades": 10, "taker_buy_quote": 746.85001}, {"ts": 1775061060000, "open": 2.918, "high": 2.92, "low": 2.917, "close": 2.917, "volume": 19.72, "quote_volume": 57.54976, "trades": 6, "taker_buy_quote": 37.47736}, {"ts": 1775061120000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 451.12, "quote_volume": 1315.99559, "trades": 8, "taker_buy_quote": 1278.06503}, {"ts": 1775061180000, "open": 2.916, "high": 2.918, "low": 2.915, "close": 2.915, "volume": 317.89, "quote_volume": 926.98345, "trades": 8, "taker_buy_quote": 32.24141}, {"ts": 1775061240000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.915, "volume": 14.13, "quote_volume": 41.17984, "trades": 7, "taker_buy_quote": 20.02605}, {"ts": 1775061300000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.917, "volume": 61.29, "quote_volume": 178.74468, "trades": 7, "taker_buy_quote": 168.7102}, {"ts": 1775061360000, "open": 2.918, "high": 2.922, "low": 2.918, "close": 2.922, "volume": 390.29, "quote_volume": 1140.20817, "trades": 21, "taker_buy_quote": 534.71133}, {"ts": 1775061420000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 62.21, "quote_volume": 181.77419, "trades": 5, "taker_buy_quote": 59.98866}, {"ts": 1775061480000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 233.02, "quote_volume": 680.85196, "trades": 12, "taker_buy_quote": 540.08093}, {"ts": 1775061540000, "open": 2.923, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 50.46, "quote_volume": 147.53307, "trades": 10, "taker_buy_quote": 55.83983}, {"ts": 1775061600000, "open": 2.923, "high": 2.924, "low": 2.919, "close": 2.924, "volume": 153.61, "quote_volume": 448.58925, "trades": 22, "taker_buy_quote": 254.96028}, {"ts": 1775061660000, "open": 2.924, "high": 2.924, "low": 2.922, "close": 2.922, "volume": 544.48, "quote_volume": 1591.85561, "trades": 17, "taker_buy_quote": 1067.65658}, {"ts": 1775061720000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 156.0, "quote_volume": 455.80034, "trades": 6, "taker_buy_quote": 363.32148}, {"ts": 1775061780000, "open": 2.922, "high": 2.924, "low": 2.922, "close": 2.924, "volume": 21.75, "quote_volume": 63.58131, "trades": 6, "taker_buy_quote": 63.58131}, {"ts": 1775061840000, "open": 2.923, "high": 2.925, "low": 2.923, "close": 2.923, "volume": 674.08, "quote_volume": 1971.55829, "trades": 21, "taker_buy_quote": 1799.06859}, {"ts": 1775061900000, "open": 2.923, "high": 2.924, "low": 2.922, "close": 2.923, "volume": 390.5, "quote_volume": 1141.4287, "trades": 15, "taker_buy_quote": 374.4494}, {"ts": 1775061960000, "open": 2.923, "high": 2.924, "low": 2.917, "close": 2.919, "volume": 302.07, "quote_volume": 882.1984, "trades": 35, "taker_buy_quote": 630.22974}, {"ts": 1775062020000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 17.45, "quote_volume": 50.91206, "trades": 7, "taker_buy_quote": 35.62698}, {"ts": 1775062080000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 5.24, "quote_volume": 15.28508, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775062140000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 104.06, "quote_volume": 303.53262, "trades": 10, "taker_buy_quote": 156.38037}, {"ts": 1775062200000, "open": 2.916, "high": 2.916, "low": 2.91, "close": 2.913, "volume": 6143.3, "quote_volume": 17896.58767, "trades": 156, "taker_buy_quote": 640.06634}, {"ts": 1775062260000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 18.02, "quote_volume": 52.51448, "trades": 5, "taker_buy_quote": 27.5415}, {"ts": 1775062320000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 267.71, "quote_volume": 780.37465, "trades": 5, "taker_buy_quote": 32.7646}, {"ts": 1775062380000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 3.4, "quote_volume": 9.9144, "trades": 1, "taker_buy_quote": 9.9144}, {"ts": 1775062440000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 65.59, "quote_volume": 191.12926, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775062500000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062560000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 134.01, "quote_volume": 390.5736, "trades": 6, "taker_buy_quote": 390.5736}, {"ts": 1775062620000, "open": 2.915, "high": 2.917, "low": 2.915, "close": 2.917, "volume": 2448.75, "quote_volume": 7141.94416, "trades": 29, "taker_buy_quote": 7141.94416}, {"ts": 1775062680000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 2.916, "high": 2.917, "low": 2.912, "close": 2.913, "volume": 5313.87, "quote_volume": 15479.50611, "trades": 59, "taker_buy_quote": 1641.54778}, {"ts": 1775062800000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 88.54, "quote_volume": 258.01416, "trades": 6, "taker_buy_quote": 258.01416}, {"ts": 1775062860000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 41.69, "quote_volume": 121.56804, "trades": 3, "taker_buy_quote": 121.56804}, {"ts": 1775062920000, "open": 2.917, "high": 2.924, "low": 2.917, "close": 2.923, "volume": 517.71, "quote_volume": 1512.50107, "trades": 35, "taker_buy_quote": 1232.3201}, {"ts": 1775062980000, "open": 2.923, "high": 2.935, "low": 2.923, "close": 2.933, "volume": 2468.64, "quote_volume": 7233.33304, "trades": 123, "taker_buy_quote": 6144.75555}, {"ts": 1775063040000, "open": 2.932, "high": 2.934, "low": 2.932, "close": 2.934, "volume": 216.46, "quote_volume": 634.93144, "trades": 18, "taker_buy_quote": 372.52398}, {"ts": 1775063100000, "open": 2.933, "high": 2.934, "low": 2.932, "close": 2.933, "volume": 1994.45, "quote_volume": 5850.65323, "trades": 40, "taker_buy_quote": 1838.35483}, {"ts": 1775063160000, "open": 2.932, "high": 2.932, "low": 2.926, "close": 2.927, "volume": 157.46, "quote_volume": 461.12044, "trades": 33, "taker_buy_quote": 243.78983}, {"ts": 1775063220000, "open": 2.927, "high": 2.927, "low": 2.925, "close": 2.925, "volume": 164.66, "quote_volume": 481.84342, "trades": 11, "taker_buy_quote": 146.25}, {"ts": 1775063280000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 124.56, "quote_volume": 364.338, "trades": 8, "taker_buy_quote": 39.98475}, {"ts": 1775063340000, "open": 2.924, "high": 2.924, "low": 2.922, "close": 2.923, "volume": 19.09, "quote_volume": 55.79827, "trades": 7, "taker_buy_quote": 20.54689}, {"ts": 1775063400000, "open": 2.923, "high": 2.926, "low": 2.922, "close": 2.925, "volume": 1418.1, "quote_volume": 4147.84358, "trades": 44, "taker_buy_quote": 4041.21025}, {"ts": 1775063460000, "open": 2.923, "high": 2.924, "low": 2.92, "close": 2.924, "volume": 109.97, "quote_volume": 321.34872, "trades": 20, "taker_buy_quote": 181.71032}, {"ts": 1775063520000, "open": 2.923, "high": 2.923, "low": 2.919, "close": 2.919, "volume": 146.2, "quote_volume": 426.91012, "trades": 11, "taker_buy_quote": 41.91582}, {"ts": 1775063580000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 3.86, "quote_volume": 11.2712, "trades": 2, "taker_buy_quote": 11.2712}, {"ts": 1775063640000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.919, "volume": 112.47, "quote_volume": 328.21482, "trades": 9, "taker_buy_quote": 75.36858}, {"ts": 1775063700000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 57.55, "quote_volume": 168.03013, "trades": 7, "taker_buy_quote": 168.03013}, {"ts": 1775063760000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 68.56, "quote_volume": 200.13004, "trades": 6, "taker_buy_quote": 190.11787}, {"ts": 1775063820000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 61.44, "quote_volume": 179.4048, "trades": 4, "taker_buy_quote": 179.4048}, {"ts": 1775063880000, "open": 2.92, "high": 2.923, "low": 2.92, "close": 2.923, "volume": 166.05, "quote_volume": 484.91899, "trades": 6, "taker_buy_quote": 117.02819}, {"ts": 1775063940000, "open": 2.923, "high": 2.923, "low": 2.921, "close": 2.921, "volume": 17.85, "quote_volume": 52.15409, "trades": 4, "taker_buy_quote": 20.81176}, {"ts": 1775064000000, "open": 2.92, "high": 2.92, "low": 2.918, "close": 2.918, "volume": 13.94, "quote_volume": 40.69085, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 2.917, "high": 2.917, "low": 2.914, "close": 2.916, "volume": 232.47, "quote_volume": 677.45043, "trades": 19, "taker_buy_quote": 231.06138}, {"ts": 1775064120000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 24.15, "quote_volume": 70.44555, "trades": 1, "taker_buy_quote": 70.44555}, {"ts": 1775064180000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 518.89, "quote_volume": 1511.62232, "trades": 12, "taker_buy_quote": 321.71172}, {"ts": 1775064240000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 149.66, "quote_volume": 436.2503, "trades": 9, "taker_buy_quote": 436.2503}, {"ts": 1775064300000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 12.04, "quote_volume": 35.07596, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775064360000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 1543.86, "quote_volume": 4497.26762, "trades": 13, "taker_buy_quote": 4228.25207}, {"ts": 1775064420000, "open": 2.913, "high": 2.913, "low": 2.911, "close": 2.911, "volume": 512.01, "quote_volume": 1490.96434, "trades": 17, "taker_buy_quote": 146.8152}, {"ts": 1775064480000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 1050.5, "quote_volume": 3057.14079, "trades": 18, "taker_buy_quote": 115.37626}, {"ts": 1775064540000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 107.86, "quote_volume": 313.68715, "trades": 12, "taker_buy_quote": 72.49047}, {"ts": 1775064600000, "open": 2.908, "high": 2.908, "low": 2.906, "close": 2.907, "volume": 518.79, "quote_volume": 1507.82646, "trades": 16, "taker_buy_quote": 1104.43574}, {"ts": 1775064660000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 23.44, "quote_volume": 68.17652, "trades": 9, "taker_buy_quote": 68.17652}, {"ts": 1775064720000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 21.92, "quote_volume": 63.80386, "trades": 6, "taker_buy_quote": 63.80386}, {"ts": 1775064780000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064840000, "open": 2.911, "high": 2.911, "low": 2.907, "close": 2.908, "volume": 239.95, "quote_volume": 698.1777, "trades": 13, "taker_buy_quote": 578.5701}, {"ts": 1775064900000, "open": 2.907, "high": 2.907, "low": 2.903, "close": 2.904, "volume": 570.32, "quote_volume": 1656.26878, "trades": 27, "taker_buy_quote": 89.06568}, {"ts": 1775064960000, "open": 2.904, "high": 2.908, "low": 2.904, "close": 2.908, "volume": 72.52, "quote_volume": 210.66837, "trades": 10, "taker_buy_quote": 181.11435}, {"ts": 1775065020000, "open": 2.907, "high": 2.909, "low": 2.907, "close": 2.909, "volume": 617.64, "quote_volume": 1795.50533, "trades": 14, "taker_buy_quote": 1270.06508}, {"ts": 1775065080000, "open": 2.91, "high": 2.913, "low": 2.91, "close": 2.913, "volume": 1110.48, "quote_volume": 3231.62872, "trades": 26, "taker_buy_quote": 722.55595}, {"ts": 1775065140000, "open": 2.914, "high": 2.914, "low": 2.912, "close": 2.912, "volume": 10.32, "quote_volume": 30.06216, "trades": 4, "taker_buy_quote": 10.02416}, {"ts": 1775065200000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 391.6, "quote_volume": 1139.942, "trades": 7, "taker_buy_quote": 1113.63216}, {"ts": 1775065260000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065320000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 103.45, "quote_volume": 301.14295, "trades": 5, "taker_buy_quote": 10.04295}, {"ts": 1775065380000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 29.07, "quote_volume": 84.62277, "trades": 2, "taker_buy_quote": 14.99165}, {"ts": 1775065500000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 4.88, "quote_volume": 14.21056, "trades": 2, "taker_buy_quote": 14.21056}, {"ts": 1775065560000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 6.89, "quote_volume": 20.05334, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 100.0, "quote_volume": 290.9, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775065680000, "open": 2.909, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 148.86, "quote_volume": 433.03555, "trades": 9, "taker_buy_quote": 194.93735}, {"ts": 1775065740000, "open": 2.907, "high": 2.907, "low": 2.903, "close": 2.903, "volume": 325.31, "quote_volume": 945.17198, "trades": 22, "taker_buy_quote": 439.30322}, {"ts": 1775065800000, "open": 2.904, "high": 2.904, "low": 2.902, "close": 2.902, "volume": 49.56, "quote_volume": 143.86582, "trades": 4, "taker_buy_quote": 62.0004}, {"ts": 1775065860000, "open": 2.903, "high": 2.904, "low": 2.901, "close": 2.902, "volume": 1982.04, "quote_volume": 5752.21253, "trades": 34, "taker_buy_quote": 375.84251}, {"ts": 1775065920000, "open": 2.902, "high": 2.903, "low": 2.902, "close": 2.903, "volume": 83.43, "quote_volume": 242.17459, "trades": 7, "taker_buy_quote": 90.92829}, {"ts": 1775065980000, "open": 2.904, "high": 2.905, "low": 2.904, "close": 2.905, "volume": 50.33, "quote_volume": 146.2052, "trades": 5, "taker_buy_quote": 35.08895}, {"ts": 1775066040000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 5.18, "quote_volume": 15.0479, "trades": 3, "taker_buy_quote": 15.0479}, {"ts": 1775066100000, "open": 2.904, "high": 2.906, "low": 2.904, "close": 2.906, "volume": 88.21, "quote_volume": 256.27327, "trades": 6, "taker_buy_quote": 104.99378}, {"ts": 1775066160000, "open": 2.906, "high": 2.906, "low": 2.905, "close": 2.905, "volume": 621.17, "quote_volume": 1804.8371, "trades": 13, "taker_buy_quote": 544.8037}, {"ts": 1775066220000, "open": 2.906, "high": 2.906, "low": 2.904, "close": 2.904, "volume": 382.18, "quote_volume": 1110.22461, "trades": 9, "taker_buy_quote": 1005.3143}, {"ts": 1775066280000, "open": 2.904, "high": 2.904, "low": 2.903, "close": 2.903, "volume": 137.3, "quote_volume": 398.6805, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 2.903, "high": 2.903, "low": 2.902, "close": 2.903, "volume": 1532.82, "quote_volume": 4449.76178, "trades": 13, "taker_buy_quote": 1045.08}, {"ts": 1775066400000, "open": 2.904, "high": 2.907, "low": 2.903, "close": 2.905, "volume": 492.72, "quote_volume": 1431.2902, "trades": 32, "taker_buy_quote": 1141.99023}, {"ts": 1775066460000, "open": 2.903, "high": 2.903, "low": 2.901, "close": 2.903, "volume": 75.76, "quote_volume": 219.85236, "trades": 8, "taker_buy_quote": 70.10399}, {"ts": 1775066520000, "open": 2.901, "high": 2.901, "low": 2.899, "close": 2.899, "volume": 1012.81, "quote_volume": 2937.5745, "trades": 16, "taker_buy_quote": 1350.6075}, {"ts": 1775066580000, "open": 2.899, "high": 2.899, "low": 2.889, "close": 2.891, "volume": 22273.9, "quote_volume": 64405.94979, "trades": 183, "taker_buy_quote": 5110.46555}, {"ts": 1775066640000, "open": 2.891, "high": 2.893, "low": 2.889, "close": 2.892, "volume": 239.02, "quote_volume": 691.02507, "trades": 24, "taker_buy_quote": 341.28912}, {"ts": 1775066700000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.892, "volume": 44.01, "quote_volume": 127.26737, "trades": 11, "taker_buy_quote": 94.39488}, {"ts": 1775066760000, "open": 2.893, "high": 2.893, "low": 2.892, "close": 2.893, "volume": 34.29, "quote_volume": 99.19418, "trades": 5, "taker_buy_quote": 79.5575}, {"ts": 1775066820000, "open": 2.893, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 345.86, "quote_volume": 1000.86694, "trades": 12, "taker_buy_quote": 995.37024}, {"ts": 1775066880000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.894, "volume": 24.37, "quote_volume": 70.50605, "trades": 4, "taker_buy_quote": 10.53416}, {"ts": 1775066940000, "open": 2.894, "high": 2.896, "low": 2.894, "close": 2.896, "volume": 14.2, "quote_volume": 41.11064, "trades": 6, "taker_buy_quote": 41.11064}, {"ts": 1775067000000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 10.57, "quote_volume": 30.60543, "trades": 4, "taker_buy_quote": 20.55978}, {"ts": 1775067060000, "open": 2.897, "high": 2.899, "low": 2.897, "close": 2.899, "volume": 115.84, "quote_volume": 335.60432, "trades": 9, "taker_buy_quote": 45.90432}, {"ts": 1775067120000, "open": 2.899, "high": 2.901, "low": 2.899, "close": 2.901, "volume": 122.01, "quote_volume": 353.73428, "trades": 9, "taker_buy_quote": 63.83428}, {"ts": 1775067180000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 51.82, "quote_volume": 150.278, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775067240000, "open": 2.899, "high": 2.899, "low": 2.897, "close": 2.897, "volume": 969.94, "quote_volume": 2810.04411, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775067300000, "open": 2.896, "high": 2.897, "low": 2.893, "close": 2.897, "volume": 578.29, "quote_volume": 1674.43678, "trades": 27, "taker_buy_quote": 920.95696}, {"ts": 1775067360000, "open": 2.896, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 23.36, "quote_volume": 67.65576, "trades": 4, "taker_buy_quote": 15.0644}, {"ts": 1775067420000, "open": 2.896, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 83.62, "quote_volume": 242.14254, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775067480000, "open": 2.896, "high": 2.896, "low": 2.893, "close": 2.893, "volume": 118.23, "quote_volume": 342.22587, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775067540000, "open": 2.892, "high": 2.894, "low": 2.892, "close": 2.893, "volume": 124.81, "quote_volume": 361.06382, "trades": 9, "taker_buy_quote": 16.20427}, {"ts": 1775067600000, "open": 2.895, "high": 2.897, "low": 2.894, "close": 2.894, "volume": 117.46, "quote_volume": 340.14528, "trades": 12, "taker_buy_quote": 155.93513}, {"ts": 1775067660000, "open": 2.893, "high": 2.893, "low": 2.892, "close": 2.893, "volume": 46.95, "quote_volume": 135.79916, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775067720000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 62.56, "quote_volume": 181.02136, "trades": 5, "taker_buy_quote": 25.09098}, {"ts": 1775067780000, "open": 2.894, "high": 2.897, "low": 2.893, "close": 2.895, "volume": 1201.84, "quote_volume": 3479.94422, "trades": 44, "taker_buy_quote": 2606.46488}, {"ts": 1775067840000, "open": 2.895, "high": 2.896, "low": 2.893, "close": 2.893, "volume": 283.81, "quote_volume": 821.48597, "trades": 20, "taker_buy_quote": 393.88834}, {"ts": 1775067900000, "open": 2.894, "high": 2.895, "low": 2.893, "close": 2.895, "volume": 958.99, "quote_volume": 2775.42936, "trades": 13, "taker_buy_quote": 2528.68055}, {"ts": 1775067960000, "open": 2.896, "high": 2.898, "low": 2.895, "close": 2.895, "volume": 210.05, "quote_volume": 608.3545, "trades": 21, "taker_buy_quote": 349.96645}, {"ts": 1775068020000, "open": 2.896, "high": 2.898, "low": 2.895, "close": 2.895, "volume": 235.98, "quote_volume": 683.38395, "trades": 13, "taker_buy_quote": 319.18365}, {"ts": 1775068080000, "open": 2.895, "high": 2.895, "low": 2.893, "close": 2.894, "volume": 406.34, "quote_volume": 1176.04283, "trades": 20, "taker_buy_quote": 653.83928}, {"ts": 1775068140000, "open": 2.895, "high": 2.895, "low": 2.893, "close": 2.893, "volume": 288.01, "quote_volume": 833.6836, "trades": 19, "taker_buy_quote": 578.21835}, {"ts": 1775068200000, "open": 2.894, "high": 2.894, "low": 2.891, "close": 2.892, "volume": 921.73, "quote_volume": 2666.50698, "trades": 33, "taker_buy_quote": 902.59453}, {"ts": 1775068260000, "open": 2.893, "high": 2.896, "low": 2.893, "close": 2.894, "volume": 279.96, "quote_volume": 810.4357, "trades": 32, "taker_buy_quote": 590.11366}, {"ts": 1775068320000, "open": 2.895, "high": 2.897, "low": 2.894, "close": 2.895, "volume": 231.57, "quote_volume": 670.47474, "trades": 21, "taker_buy_quote": 461.37344}, {"ts": 1775068380000, "open": 2.896, "high": 2.896, "low": 2.894, "close": 2.894, "volume": 388.14, "quote_volume": 1123.60469, "trades": 19, "taker_buy_quote": 879.32033}, {"ts": 1775068440000, "open": 2.895, "high": 2.898, "low": 2.895, "close": 2.897, "volume": 821.82, "quote_volume": 2380.73186, "trades": 43, "taker_buy_quote": 2189.62887}, {"ts": 1775068500000, "open": 2.897, "high": 2.897, "low": 2.893, "close": 2.893, "volume": 317.27, "quote_volume": 918.27779, "trades": 24, "taker_buy_quote": 606.85549}, {"ts": 1775068560000, "open": 2.893, "high": 2.895, "low": 2.893, "close": 2.894, "volume": 368.62, "quote_volume": 1066.77275, "trades": 21, "taker_buy_quote": 864.9044}, {"ts": 1775068620000, "open": 2.895, "high": 2.897, "low": 2.894, "close": 2.894, "volume": 395.27, "quote_volume": 1144.37936, "trades": 22, "taker_buy_quote": 565.60853}, {"ts": 1775068680000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 2210.8, "quote_volume": 6402.32731, "trades": 53, "taker_buy_quote": 5830.14767}, {"ts": 1775068740000, "open": 2.896, "high": 2.903, "low": 2.896, "close": 2.899, "volume": 5567.64, "quote_volume": 16148.48283, "trades": 113, "taker_buy_quote": 13952.3936}, {"ts": 1775068800000, "open": 2.9, "high": 2.902, "low": 2.898, "close": 2.9, "volume": 652.24, "quote_volume": 1891.65886, "trades": 31, "taker_buy_quote": 827.9739}, {"ts": 1775068860000, "open": 2.902, "high": 2.902, "low": 2.899, "close": 2.899, "volume": 255.89, "quote_volume": 742.27066, "trades": 15, "taker_buy_quote": 354.72157}, {"ts": 1775068920000, "open": 2.9, "high": 2.9, "low": 2.897, "close": 2.897, "volume": 627.39, "quote_volume": 1818.71706, "trades": 15, "taker_buy_quote": 1459.98166}, {"ts": 1775068980000, "open": 2.897, "high": 2.898, "low": 2.895, "close": 2.896, "volume": 283.29, "quote_volume": 820.61531, "trades": 19, "taker_buy_quote": 566.95931}, {"ts": 1775069040000, "open": 2.896, "high": 2.898, "low": 2.896, "close": 2.897, "volume": 286.62, "quote_volume": 830.3288, "trades": 12, "taker_buy_quote": 629.45082}, {"ts": 1775069100000, "open": 2.895, "high": 2.896, "low": 2.894, "close": 2.894, "volume": 321.28, "quote_volume": 930.14267, "trades": 21, "taker_buy_quote": 694.53642}, {"ts": 1775069160000, "open": 2.894, "high": 2.894, "low": 2.888, "close": 2.888, "volume": 2309.49, "quote_volume": 6682.46079, "trades": 32, "taker_buy_quote": 452.4581}, {"ts": 1775069220000, "open": 2.888, "high": 2.889, "low": 2.887, "close": 2.889, "volume": 731.31, "quote_volume": 2111.52288, "trades": 21, "taker_buy_quote": 295.58276}, {"ts": 1775069280000, "open": 2.89, "high": 2.892, "low": 2.89, "close": 2.89, "volume": 349.54, "quote_volume": 1010.36646, "trades": 22, "taker_buy_quote": 713.18226}, {"ts": 1775069340000, "open": 2.891, "high": 2.891, "low": 2.889, "close": 2.89, "volume": 129.12, "quote_volume": 373.17998, "trades": 7, "taker_buy_quote": 235.67012}, {"ts": 1775069400000, "open": 2.891, "high": 2.891, "low": 2.889, "close": 2.889, "volume": 267.5, "quote_volume": 773.09387, "trades": 14, "taker_buy_quote": 25.06497}, {"ts": 1775069460000, "open": 2.889, "high": 2.889, "low": 2.887, "close": 2.887, "volume": 300.77, "quote_volume": 868.75156, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 2.888, "high": 2.888, "low": 2.886, "close": 2.887, "volume": 156.65, "quote_volume": 452.22411, "trades": 13, "taker_buy_quote": 247.56554}, {"ts": 1775069580000, "open": 2.888, "high": 2.889, "low": 2.887, "close": 2.888, "volume": 59.97, "quote_volume": 173.1742, "trades": 6, "taker_buy_quote": 16.03048}, {"ts": 1775069640000, "open": 2.889, "high": 2.889, "low": 2.887, "close": 2.887, "volume": 68.11, "quote_volume": 196.64876, "trades": 8, "taker_buy_quote": 29.43372}, {"ts": 1775069700000, "open": 2.886, "high": 2.886, "low": 2.885, "close": 2.885, "volume": 223.35, "quote_volume": 644.52763, "trades": 9, "taker_buy_quote": 68.41971}, {"ts": 1775069760000, "open": 2.886, "high": 2.888, "low": 2.886, "close": 2.886, "volume": 52.57, "quote_volume": 151.74753, "trades": 6, "taker_buy_quote": 26.79021}, {"ts": 1775069820000, "open": 2.887, "high": 2.887, "low": 2.883, "close": 2.884, "volume": 131.2, "quote_volume": 378.44121, "trades": 13, "taker_buy_quote": 112.06107}, {"ts": 1775069880000, "open": 2.884, "high": 2.885, "low": 2.884, "close": 2.885, "volume": 103.78, "quote_volume": 299.39356, "trades": 8, "taker_buy_quote": 228.00155}, {"ts": 1775069940000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 54.03, "quote_volume": 155.87655, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 2.886, "high": 2.888, "low": 2.886, "close": 2.887, "volume": 90.84, "quote_volume": 262.24488, "trades": 10, "taker_buy_quote": 125.91353}, {"ts": 1775070060000, "open": 2.888, "high": 2.89, "low": 2.886, "close": 2.886, "volume": 119.45, "quote_volume": 344.98868, "trades": 11, "taker_buy_quote": 244.08592}, {"ts": 1775070120000, "open": 2.888, "high": 2.888, "low": 2.886, "close": 2.886, "volume": 104.8, "quote_volume": 302.57556, "trades": 7, "taker_buy_quote": 135.50496}, {"ts": 1775070180000, "open": 2.886, "high": 2.886, "low": 2.884, "close": 2.884, "volume": 42.72, "quote_volume": 123.23806, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775070240000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 45.77, "quote_volume": 132.04645, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775070300000, "open": 2.885, "high": 2.886, "low": 2.885, "close": 2.885, "volume": 150.18, "quote_volume": 433.37984, "trades": 9, "taker_buy_quote": 135.4977}, {"ts": 1775070360000, "open": 2.885, "high": 2.886, "low": 2.885, "close": 2.886, "volume": 45.66, "quote_volume": 131.75146, "trades": 7, "taker_buy_quote": 10.04328}, {"ts": 1775070420000, "open": 2.887, "high": 2.887, "low": 2.886, "close": 2.886, "volume": 82.78, "quote_volume": 238.9359, "trades": 9, "taker_buy_quote": 32.01683}, {"ts": 1775070480000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 106.39, "quote_volume": 307.14793, "trades": 4, "taker_buy_quote": 189.24285}, {"ts": 1775070540000, "open": 2.887, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 122.25, "quote_volume": 352.96652, "trades": 8, "taker_buy_quote": 10.02136}, {"ts": 1775070600000, "open": 2.887, "high": 2.887, "low": 2.885, "close": 2.887, "volume": 1200.46, "quote_volume": 3465.30249, "trades": 15, "taker_buy_quote": 35.04471}, {"ts": 1775070660000, "open": 2.887, "high": 2.887, "low": 2.885, "close": 2.885, "volume": 150.48, "quote_volume": 434.39433, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775070720000, "open": 2.886, "high": 2.886, "low": 2.885, "close": 2.885, "volume": 22.62, "quote_volume": 65.27052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775070780000, "open": 2.885, "high": 2.885, "low": 2.884, "close": 2.885, "volume": 211.68, "quote_volume": 610.61047, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 2.885, "high": 2.885, "low": 2.883, "close": 2.883, "volume": 30.19, "quote_volume": 87.05489, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.883, "volume": 622.03, "quote_volume": 1792.73264, "trades": 18, "taker_buy_quote": 51.6057}, {"ts": 1775070960000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 30.84, "quote_volume": 88.91172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775071020000, "open": 2.884, "high": 2.887, "low": 2.884, "close": 2.886, "volume": 360.27, "quote_volume": 1039.55632, "trades": 20, "taker_buy_quote": 569.71988}, {"ts": 1775071080000, "open": 2.886, "high": 2.887, "low": 2.886, "close": 2.887, "volume": 29.37, "quote_volume": 84.77974, "trades": 3, "taker_buy_quote": 10.01789}, {"ts": 1775071140000, "open": 2.887, "high": 2.889, "low": 2.887, "close": 2.889, "volume": 142.0, "quote_volume": 410.133, "trades": 10, "taker_buy_quote": 53.17155}, {"ts": 1775071200000, "open": 2.89, "high": 2.891, "low": 2.89, "close": 2.89, "volume": 33.01, "quote_volume": 95.41854, "trades": 5, "taker_buy_quote": 14.04887}, {"ts": 1775071260000, "open": 2.89, "high": 2.89, "low": 2.888, "close": 2.888, "volume": 126.42, "quote_volume": 365.2853, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 2.888, "high": 2.889, "low": 2.888, "close": 2.889, "volume": 92.19, "quote_volume": 266.25686, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 44.29, "quote_volume": 127.95381, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 2.89, "high": 2.891, "low": 2.89, "close": 2.891, "volume": 89.02, "quote_volume": 257.29443, "trades": 9, "taker_buy_quote": 174.13925}, {"ts": 1775071500000, "open": 2.891, "high": 2.893, "low": 2.891, "close": 2.892, "volume": 96.12, "quote_volume": 278.03049, "trades": 11, "taker_buy_quote": 168.85912}, {"ts": 1775071560000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.891, "volume": 46.93, "quote_volume": 135.69512, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 20.24, "quote_volume": 58.51384, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 2.891, "high": 2.894, "low": 2.89, "close": 2.893, "volume": 188.33, "quote_volume": 544.65104, "trades": 13, "taker_buy_quote": 350.2794}, {"ts": 1775071740000, "open": 2.893, "high": 2.898, "low": 2.893, "close": 2.898, "volume": 441.22, "quote_volume": 1278.29334, "trades": 22, "taker_buy_quote": 1196.74705}, {"ts": 1775071800000, "open": 2.899, "high": 2.9, "low": 2.898, "close": 2.898, "volume": 111.15, "quote_volume": 322.26633, "trades": 22, "taker_buy_quote": 81.36162}, {"ts": 1775071860000, "open": 2.899, "high": 2.899, "low": 2.897, "close": 2.897, "volume": 83.73, "quote_volume": 242.59739, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775071920000, "open": 2.897, "high": 2.899, "low": 2.895, "close": 2.895, "volume": 1019.32, "quote_volume": 2953.89522, "trades": 22, "taker_buy_quote": 1957.74398}, {"ts": 1775071980000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.895, "volume": 347.77, "quote_volume": 1007.09597, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 35.48, "quote_volume": 102.7146, "trades": 5, "taker_buy_quote": 5.2689}, {"ts": 1775072100000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 33.22, "quote_volume": 96.1405, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 76.84, "quote_volume": 222.4518, "trades": 6, "taker_buy_quote": 139.97325}, {"ts": 1775072220000, "open": 2.895, "high": 2.895, "low": 2.893, "close": 2.894, "volume": 113.85, "quote_volume": 329.4996, "trades": 7, "taker_buy_quote": 120.3904}, {"ts": 1775072280000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 81.32, "quote_volume": 235.4214, "trades": 8, "taker_buy_quote": 94.3191}, {"ts": 1775072340000, "open": 2.896, "high": 2.897, "low": 2.896, "close": 2.897, "volume": 75.93, "quote_volume": 219.93143, "trades": 9, "taker_buy_quote": 124.70704}, {"ts": 1775072400000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 180.14, "quote_volume": 521.84136, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 2.896, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 81.62, "quote_volume": 236.3617, "trades": 11, "taker_buy_quote": 116.04272}, {"ts": 1775072520000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 31.37, "quote_volume": 90.84752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 2.896, "high": 2.896, "low": 2.895, "close": 2.895, "volume": 125.81, "quote_volume": 364.22177, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 2.895, "high": 2.895, "low": 2.893, "close": 2.893, "volume": 1727.67, "quote_volume": 5001.51487, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 2.894, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 69.29, "quote_volume": 200.56078, "trades": 9, "taker_buy_quote": 35.60668}, {"ts": 1775072760000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 102.64, "quote_volume": 297.12793, "trades": 7, "taker_buy_quote": 5.2689}, {"ts": 1775072820000, "open": 2.896, "high": 2.899, "low": 2.896, "close": 2.897, "volume": 112.37, "quote_volume": 325.61043, "trades": 15, "taker_buy_quote": 195.77094}, {"ts": 1775072880000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 27.17, "quote_volume": 78.73866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 2.899, "high": 2.899, "low": 2.897, "close": 2.898, "volume": 131.7, "quote_volume": 381.72653, "trades": 17, "taker_buy_quote": 254.43415}, {"ts": 1775073000000, "open": 2.899, "high": 2.899, "low": 2.896, "close": 2.896, "volume": 632.18, "quote_volume": 1832.2749, "trades": 38, "taker_buy_quote": 423.82677}, {"ts": 1775073060000, "open": 2.896, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 195.96, "quote_volume": 567.61853, "trades": 8, "taker_buy_quote": 453.68989}, {"ts": 1775073120000, "open": 2.897, "high": 2.897, "low": 2.895, "close": 2.895, "volume": 290.51, "quote_volume": 841.29442, "trades": 12, "taker_buy_quote": 665.35877}, {"ts": 1775073180000, "open": 2.896, "high": 2.896, "low": 2.895, "close": 2.895, "volume": 108.07, "quote_volume": 312.91907, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 2.896, "high": 2.897, "low": 2.896, "close": 2.897, "volume": 140.34, "quote_volume": 406.49128, "trades": 7, "taker_buy_quote": 316.10488}, {"ts": 1775073300000, "open": 2.897, "high": 2.897, "low": 2.894, "close": 2.894, "volume": 161.27, "quote_volume": 466.88648, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775073360000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 34.19, "quote_volume": 98.94933, "trades": 4, "taker_buy_quote": 10.04565}, {"ts": 1775073420000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 44.15, "quote_volume": 127.78073, "trades": 3, "taker_buy_quote": 30.77385}, {"ts": 1775073480000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 371.12, "quote_volume": 1074.14415, "trades": 10, "taker_buy_quote": 10.0167}, {"ts": 1775073540000, "open": 2.893, "high": 2.893, "low": 2.892, "close": 2.892, "volume": 161.72, "quote_volume": 467.7939, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 34.33, "quote_volume": 99.28236, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073660000, "open": 2.892, "high": 2.892, "low": 2.89, "close": 2.89, "volume": 86.35, "quote_volume": 249.67027, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775073720000, "open": 2.891, "high": 2.891, "low": 2.889, "close": 2.889, "volume": 429.25, "quote_volume": 1240.88936, "trades": 14, "taker_buy_quote": 138.9801}, {"ts": 1775073780000, "open": 2.889, "high": 2.889, "low": 2.879, "close": 2.88, "volume": 2945.87, "quote_volume": 8493.98175, "trades": 102, "taker_buy_quote": 1145.78139}, {"ts": 1775073840000, "open": 2.878, "high": 2.878, "low": 2.87, "close": 2.874, "volume": 2390.06, "quote_volume": 6869.61766, "trades": 125, "taker_buy_quote": 2779.64593}, {"ts": 1775073900000, "open": 2.875, "high": 2.877, "low": 2.874, "close": 2.877, "volume": 160.38, "quote_volume": 461.18937, "trades": 12, "taker_buy_quote": 295.80005}, {"ts": 1775073960000, "open": 2.878, "high": 2.879, "low": 2.875, "close": 2.875, "volume": 471.82, "quote_volume": 1357.41015, "trades": 21, "taker_buy_quote": 493.94468}, {"ts": 1775074020000, "open": 2.875, "high": 2.877, "low": 2.875, "close": 2.877, "volume": 90.69, "quote_volume": 260.79981, "trades": 5, "taker_buy_quote": 112.4516}, {"ts": 1775074080000, "open": 2.878, "high": 2.879, "low": 2.876, "close": 2.876, "volume": 736.01, "quote_volume": 2118.43083, "trades": 25, "taker_buy_quote": 951.84187}, {"ts": 1775074140000, "open": 2.876, "high": 2.876, "low": 2.873, "close": 2.873, "volume": 424.35, "quote_volume": 1219.72445, "trades": 17, "taker_buy_quote": 22.425}, {"ts": 1775074200000, "open": 2.874, "high": 2.877, "low": 2.874, "close": 2.877, "volume": 138.43, "quote_volume": 397.96617, "trades": 12, "taker_buy_quote": 45.12444}, {"ts": 1775074260000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 36.64, "quote_volume": 105.41328, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 44.13, "quote_volume": 126.94443, "trades": 4, "taker_buy_quote": 9.75303}, {"ts": 1775074380000, "open": 2.877, "high": 2.878, "low": 2.876, "close": 2.876, "volume": 47.77, "quote_volume": 137.42002, "trades": 5, "taker_buy_quote": 59.4229}, {"ts": 1775074440000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 20.79, "quote_volume": 59.79204, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 203.46, "quote_volume": 585.00515, "trades": 8, "taker_buy_quote": 165.8014}, {"ts": 1775074560000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.878, "volume": 241.87, "quote_volume": 695.70569, "trades": 16, "taker_buy_quote": 618.48895}, {"ts": 1775074620000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 106.71, "quote_volume": 307.09402, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 155.01, "quote_volume": 445.94896, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.878, "volume": 250.62, "quote_volume": 721.20829, "trades": 10, "taker_buy_quote": 547.16536}, {"ts": 1775074800000, "open": 2.879, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 60.77, "quote_volume": 174.87316, "trades": 7, "taker_buy_quote": 28.58847}, {"ts": 1775074860000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 97.39, "quote_volume": 280.16302, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775074920000, "open": 2.876, "high": 2.876, "low": 2.874, "close": 2.875, "volume": 270.83, "quote_volume": 778.86361, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 2.875, "high": 2.877, "low": 2.875, "close": 2.877, "volume": 33.77, "quote_volume": 97.13019, "trades": 5, "taker_buy_quote": 20.07797}, {"ts": 1775075040000, "open": 2.877, "high": 2.878, "low": 2.876, "close": 2.877, "volume": 75.72, "quote_volume": 217.84347, "trades": 15, "taker_buy_quote": 126.3103}, {"ts": 1775075100000, "open": 2.877, "high": 2.877, "low": 2.875, "close": 2.876, "volume": 272.99, "quote_volume": 785.30107, "trades": 11, "taker_buy_quote": 376.29037}, {"ts": 1775075160000, "open": 2.876, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 588.64, "quote_volume": 1693.05775, "trades": 12, "taker_buy_quote": 1621.47411}, {"ts": 1775075220000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.877, "volume": 86.14, "quote_volume": 247.81004, "trades": 8, "taker_buy_quote": 137.26591}, {"ts": 1775075280000, "open": 2.877, "high": 2.877, "low": 2.874, "close": 2.875, "volume": 198.6, "quote_volume": 570.9651, "trades": 12, "taker_buy_quote": 420.5377}, {"ts": 1775075340000, "open": 2.874, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 55.73, "quote_volume": 160.20011, "trades": 9, "taker_buy_quote": 25.09875}, {"ts": 1775075400000, "open": 2.874, "high": 2.874, "low": 2.871, "close": 2.871, "volume": 391.62, "quote_volume": 1125.4183, "trades": 17, "taker_buy_quote": 716.89056}, {"ts": 1775075460000, "open": 2.872, "high": 2.872, "low": 2.87, "close": 2.87, "volume": 62.14, "quote_volume": 178.3695, "trades": 7, "taker_buy_quote": 106.4483}, {"ts": 1775075520000, "open": 2.87, "high": 2.876, "low": 2.868, "close": 2.875, "volume": 14008.44, "quote_volume": 40249.75105, "trades": 117, "taker_buy_quote": 24722.1626}, {"ts": 1775075580000, "open": 2.877, "high": 2.877, "low": 2.875, "close": 2.875, "volume": 253.54, "quote_volume": 729.2245, "trades": 18, "taker_buy_quote": 172.3323}, {"ts": 1775075640000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 59.84, "quote_volume": 172.10514, "trades": 5, "taker_buy_quote": 9.98319}, {"ts": 1775075700000, "open": 2.876, "high": 2.877, "low": 2.875, "close": 2.875, "volume": 324.25, "quote_volume": 932.72496, "trades": 16, "taker_buy_quote": 604.1427}, {"ts": 1775075760000, "open": 2.876, "high": 2.88, "low": 2.874, "close": 2.875, "volume": 9418.25, "quote_volume": 27100.27832, "trades": 86, "taker_buy_quote": 16591.35684}, {"ts": 1775075820000, "open": 2.875, "high": 2.879, "low": 2.874, "close": 2.877, "volume": 333.64, "quote_volume": 959.47207, "trades": 20, "taker_buy_quote": 207.1158}, {"ts": 1775075880000, "open": 2.879, "high": 2.88, "low": 2.878, "close": 2.878, "volume": 124.99, "quote_volume": 359.7731, "trades": 17, "taker_buy_quote": 68.21401}, {"ts": 1775075940000, "open": 2.878, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 369.33, "quote_volume": 1062.80776, "trades": 21, "taker_buy_quote": 491.97271}, {"ts": 1775076000000, "open": 2.876, "high": 2.877, "low": 2.875, "close": 2.876, "volume": 221.67, "quote_volume": 637.57326, "trades": 13, "taker_buy_quote": 273.59139}, {"ts": 1775076060000, "open": 2.877, "high": 2.878, "low": 2.876, "close": 2.876, "volume": 180.01, "quote_volume": 517.88183, "trades": 9, "taker_buy_quote": 301.46283}, {"ts": 1775076120000, "open": 2.877, "high": 2.878, "low": 2.876, "close": 2.877, "volume": 250.68, "quote_volume": 721.25282, "trades": 18, "taker_buy_quote": 529.58304}, {"ts": 1775076180000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 179.71, "quote_volume": 517.13835, "trades": 8, "taker_buy_quote": 324.29304}, {"ts": 1775076240000, "open": 2.879, "high": 2.882, "low": 2.879, "close": 2.879, "volume": 166.99, "quote_volume": 480.98962, "trades": 19, "taker_buy_quote": 372.22928}, {"ts": 1775076300000, "open": 2.88, "high": 2.882, "low": 2.88, "close": 2.881, "volume": 201.9, "quote_volume": 581.61954, "trades": 10, "taker_buy_quote": 442.49657}, {"ts": 1775076360000, "open": 2.88, "high": 2.881, "low": 2.879, "close": 2.879, "volume": 186.83, "quote_volume": 538.07785, "trades": 9, "taker_buy_quote": 389.43463}, {"ts": 1775076420000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 108.05, "quote_volume": 311.14308, "trades": 10, "taker_buy_quote": 193.3344}, {"ts": 1775076480000, "open": 2.88, "high": 2.881, "low": 2.879, "close": 2.88, "volume": 202.28, "quote_volume": 582.54231, "trades": 12, "taker_buy_quote": 403.90506}, {"ts": 1775076540000, "open": 2.881, "high": 2.882, "low": 2.88, "close": 2.882, "volume": 192.54, "quote_volume": 554.71546, "trades": 15, "taker_buy_quote": 414.8799}, {"ts": 1775076600000, "open": 2.883, "high": 2.883, "low": 2.874, "close": 2.875, "volume": 2669.21, "quote_volume": 7681.93213, "trades": 93, "taker_buy_quote": 742.93457}, {"ts": 1775076660000, "open": 2.875, "high": 2.876, "low": 2.87, "close": 2.874, "volume": 2799.98, "quote_volume": 8042.03376, "trades": 79, "taker_buy_quote": 1698.44914}, {"ts": 1775076720000, "open": 2.875, "high": 2.878, "low": 2.874, "close": 2.876, "volume": 502.9, "quote_volume": 1446.27246, "trades": 29, "taker_buy_quote": 892.25793}, {"ts": 1775076780000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 147.9, "quote_volume": 425.43106, "trades": 9, "taker_buy_quote": 203.28882}, {"ts": 1775076840000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 246.64, "quote_volume": 709.49627, "trades": 13, "taker_buy_quote": 459.25551}, {"ts": 1775076900000, "open": 2.876, "high": 2.876, "low": 2.874, "close": 2.874, "volume": 208.82, "quote_volume": 600.40632, "trades": 11, "taker_buy_quote": 237.94971}, {"ts": 1775076960000, "open": 2.874, "high": 2.876, "low": 2.873, "close": 2.873, "volume": 212.84, "quote_volume": 611.78967, "trades": 11, "taker_buy_quote": 452.8537}, {"ts": 1775077020000, "open": 2.873, "high": 2.874, "low": 2.872, "close": 2.872, "volume": 621.67, "quote_volume": 1785.66797, "trades": 20, "taker_buy_quote": 1414.93681}, {"ts": 1775077080000, "open": 2.873, "high": 2.874, "low": 2.871, "close": 2.871, "volume": 112.18, "quote_volume": 322.23163, "trades": 11, "taker_buy_quote": 164.03658}, {"ts": 1775077140000, "open": 2.872, "high": 2.873, "low": 2.871, "close": 2.871, "volume": 190.69, "quote_volume": 547.61824, "trades": 12, "taker_buy_quote": 365.36716}, {"ts": 1775077200000, "open": 2.873, "high": 2.874, "low": 2.872, "close": 2.872, "volume": 152.04, "quote_volume": 436.80928, "trades": 9, "taker_buy_quote": 330.83248}, {"ts": 1775077260000, "open": 2.873, "high": 2.874, "low": 2.872, "close": 2.872, "volume": 194.21, "quote_volume": 557.88883, "trades": 17, "taker_buy_quote": 307.73763}, {"ts": 1775077320000, "open": 2.873, "high": 2.874, "low": 2.871, "close": 2.871, "volume": 128.06, "quote_volume": 367.86496, "trades": 11, "taker_buy_quote": 248.5224}, {"ts": 1775077380000, "open": 2.872, "high": 2.876, "low": 2.872, "close": 2.874, "volume": 206.66, "quote_volume": 593.94203, "trades": 20, "taker_buy_quote": 462.34157}, {"ts": 1775077440000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.876, "volume": 323.74, "quote_volume": 931.55155, "trades": 16, "taker_buy_quote": 794.05127}, {"ts": 1775077500000, "open": 2.876, "high": 2.879, "low": 2.876, "close": 2.877, "volume": 217.44, "quote_volume": 625.62194, "trades": 12, "taker_buy_quote": 473.39987}, {"ts": 1775077560000, "open": 2.877, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 139.53, "quote_volume": 401.51933, "trades": 11, "taker_buy_quote": 282.61292}, {"ts": 1775077620000, "open": 2.878, "high": 2.88, "low": 2.878, "close": 2.879, "volume": 293.92, "quote_volume": 846.14349, "trades": 16, "taker_buy_quote": 785.10869}, {"ts": 1775077680000, "open": 2.88, "high": 2.892, "low": 2.88, "close": 2.888, "volume": 7065.0, "quote_volume": 20414.38908, "trades": 115, "taker_buy_quote": 12720.62525}, {"ts": 1775077740000, "open": 2.888, "high": 2.89, "low": 2.887, "close": 2.89, "volume": 621.39, "quote_volume": 1794.75069, "trades": 29, "taker_buy_quote": 1280.95496}, {"ts": 1775077800000, "open": 2.891, "high": 2.891, "low": 2.888, "close": 2.888, "volume": 581.9, "quote_volume": 1681.37328, "trades": 18, "taker_buy_quote": 478.29917}, {"ts": 1775077860000, "open": 2.889, "high": 2.891, "low": 2.886, "close": 2.886, "volume": 609.01, "quote_volume": 1759.43961, "trades": 17, "taker_buy_quote": 1449.22096}, {"ts": 1775077920000, "open": 2.888, "high": 2.888, "low": 2.884, "close": 2.884, "volume": 198.14, "quote_volume": 571.97652, "trades": 9, "taker_buy_quote": 380.22177}, {"ts": 1775077980000, "open": 2.886, "high": 2.886, "low": 2.882, "close": 2.882, "volume": 219.9, "quote_volume": 634.08496, "trades": 10, "taker_buy_quote": 376.26124}, {"ts": 1775078040000, "open": 2.882, "high": 2.884, "low": 2.882, "close": 2.884, "volume": 99.97, "quote_volume": 288.18155, "trades": 6, "taker_buy_quote": 15.04926}, {"ts": 1775078100000, "open": 2.883, "high": 2.883, "low": 2.877, "close": 2.877, "volume": 2243.37, "quote_volume": 6461.15932, "trades": 40, "taker_buy_quote": 1159.5462}, {"ts": 1775078160000, "open": 2.879, "high": 2.879, "low": 2.876, "close": 2.877, "volume": 90.16, "quote_volume": 259.39289, "trades": 8, "taker_buy_quote": 15.02838}, {"ts": 1775078220000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 136.93, "quote_volume": 394.02901, "trades": 6, "taker_buy_quote": 229.00246}, {"ts": 1775078280000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.878, "volume": 81.72, "quote_volume": 235.2164, "trades": 10, "taker_buy_quote": 70.27639}, {"ts": 1775078340000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 66.01, "quote_volume": 190.04279, "trades": 8, "taker_buy_quote": 21.13186}, {"ts": 1775078400000, "open": 2.88, "high": 2.881, "low": 2.88, "close": 2.88, "volume": 49.3, "quote_volume": 141.98583, "trades": 5, "taker_buy_quote": 5.2704}, {"ts": 1775078460000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 43.51, "quote_volume": 125.35231, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 2.882, "high": 2.882, "low": 2.881, "close": 2.881, "volume": 493.19, "quote_volume": 1421.34929, "trades": 11, "taker_buy_quote": 481.49574}, {"ts": 1775078580000, "open": 2.881, "high": 2.883, "low": 2.881, "close": 2.883, "volume": 401.81, "quote_volume": 1158.35451, "trades": 13, "taker_buy_quote": 1055.22441}, {"ts": 1775078640000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 39.1, "quote_volume": 112.7253, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.884, "volume": 121.65, "quote_volume": 350.73134, "trades": 11, "taker_buy_quote": 166.98336}, {"ts": 1775078760000, "open": 2.885, "high": 2.89, "low": 2.885, "close": 2.887, "volume": 2131.11, "quote_volume": 6157.93184, "trades": 36, "taker_buy_quote": 5981.54507}, {"ts": 1775078820000, "open": 2.887, "high": 2.889, "low": 2.886, "close": 2.886, "volume": 153.12, "quote_volume": 442.13769, "trades": 11, "taker_buy_quote": 228.37297}, {"ts": 1775078880000, "open": 2.889, "high": 2.89, "low": 2.887, "close": 2.89, "volume": 699.01, "quote_volume": 2019.44114, "trades": 17, "taker_buy_quote": 1891.35209}, {"ts": 1775078940000, "open": 2.888, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 324.62, "quote_volume": 937.47794, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 2.888, "high": 2.888, "low": 2.886, "close": 2.887, "volume": 165.46, "quote_volume": 477.70939, "trades": 8, "taker_buy_quote": 10.80112}, {"ts": 1775079060000, "open": 2.885, "high": 2.885, "low": 2.884, "close": 2.884, "volume": 100.18, "quote_volume": 288.96912, "trades": 3, "taker_buy_quote": 65.4895}, {"ts": 1775079120000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.883, "volume": 54.74, "quote_volume": 157.86542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 2.887, "high": 2.889, "low": 2.887, "close": 2.889, "volume": 35.14, "quote_volume": 101.51418, "trades": 4, "taker_buy_quote": 93.8925}, {"ts": 1775079300000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 2.889, "high": 2.89, "low": 2.889, "close": 2.89, "volume": 453.36, "quote_volume": 1310.1831, "trades": 5, "taker_buy_quote": 1310.1831}, {"ts": 1775079420000, "open": 2.889, "high": 2.891, "low": 2.889, "close": 2.891, "volume": 36.64, "quote_volume": 105.88064, "trades": 4, "taker_buy_quote": 40.01144}, {"ts": 1775079480000, "open": 2.891, "high": 2.891, "low": 2.889, "close": 2.89, "volume": 52.66, "quote_volume": 152.16276, "trades": 3, "taker_buy_quote": 144.4727}, {"ts": 1775079540000, "open": 2.889, "high": 2.89, "low": 2.889, "close": 2.89, "volume": 29.42, "quote_volume": 84.9965, "trades": 2, "taker_buy_quote": 84.9965}, {"ts": 1775079600000, "open": 2.888, "high": 2.889, "low": 2.888, "close": 2.889, "volume": 16.68, "quote_volume": 48.17704, "trades": 4, "taker_buy_quote": 15.0228}, {"ts": 1775079660000, "open": 2.89, "high": 2.89, "low": 2.887, "close": 2.888, "volume": 180.83, "quote_volume": 522.31213, "trades": 12, "taker_buy_quote": 133.13364}, {"ts": 1775079720000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 469.38, "quote_volume": 1355.56944, "trades": 5, "taker_buy_quote": 985.44336}, {"ts": 1775079780000, "open": 2.888, "high": 2.888, "low": 2.886, "close": 2.886, "volume": 108.24, "quote_volume": 312.46765, "trades": 7, "taker_buy_quote": 78.8424}, {"ts": 1775079840000, "open": 2.886, "high": 2.886, "low": 2.884, "close": 2.885, "volume": 35.61, "quote_volume": 102.74157, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 63.74, "quote_volume": 183.8899, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 2.886, "high": 2.887, "low": 2.886, "close": 2.887, "volume": 158.85, "quote_volume": 458.52054, "trades": 2, "taker_buy_quote": 458.52054}, {"ts": 1775080080000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 52.0, "quote_volume": 150.124, "trades": 4, "taker_buy_quote": 150.124}, {"ts": 1775080140000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 2.886, "high": 2.886, "low": 2.88, "close": 2.88, "volume": 380.19, "quote_volume": 1096.91397, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 2.88, "high": 2.88, "low": 2.877, "close": 2.877, "volume": 401.06, "quote_volume": 1154.49689, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 2.879, "high": 2.881, "low": 2.879, "close": 2.879, "volume": 180.59, "quote_volume": 519.97339, "trades": 10, "taker_buy_quote": 514.4745}, {"ts": 1775080440000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 87.84, "quote_volume": 252.92608, "trades": 6, "taker_buy_quote": 99.9936}, {"ts": 1775080500000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 3.48, "quote_volume": 10.02588, "trades": 1, "taker_buy_quote": 10.02588}, {"ts": 1775080560000, "open": 2.881, "high": 2.882, "low": 2.881, "close": 2.882, "volume": 27.15, "quote_volume": 78.2348, "trades": 4, "taker_buy_quote": 45.1033}, {"ts": 1775080620000, "open": 2.883, "high": 2.884, "low": 2.883, "close": 2.884, "volume": 13.86, "quote_volume": 39.96186, "trades": 3, "taker_buy_quote": 20.06916}, {"ts": 1775080680000, "open": 2.885, "high": 2.892, "low": 2.885, "close": 2.89, "volume": 203.1, "quote_volume": 586.86047, "trades": 26, "taker_buy_quote": 521.07788}, {"ts": 1775080740000, "open": 2.889, "high": 2.889, "low": 2.888, "close": 2.889, "volume": 27.17, "quote_volume": 78.48064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 2.888, "high": 2.888, "low": 2.885, "close": 2.888, "volume": 516.46, "quote_volume": 1490.27153, "trades": 25, "taker_buy_quote": 1144.97433}, {"ts": 1775080860000, "open": 2.888, "high": 2.889, "low": 2.888, "close": 2.889, "volume": 360.49, "quote_volume": 1041.10379, "trades": 6, "taker_buy_quote": 25.04763}, {"ts": 1775080920000, "open": 2.889, "high": 2.889, "low": 2.884, "close": 2.884, "volume": 110.21, "quote_volume": 318.14999, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 2.884, "high": 2.885, "low": 2.881, "close": 2.882, "volume": 286.7, "quote_volume": 826.60774, "trades": 23, "taker_buy_quote": 322.63917}, {"ts": 1775081040000, "open": 2.883, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 184.86, "quote_volume": 532.82858, "trades": 7, "taker_buy_quote": 78.4176}, {"ts": 1775081100000, "open": 2.882, "high": 2.882, "low": 2.878, "close": 2.878, "volume": 206.84, "quote_volume": 595.5633, "trades": 14, "taker_buy_quote": 44.26752}, {"ts": 1775081160000, "open": 2.877, "high": 2.879, "low": 2.877, "close": 2.879, "volume": 250.08, "quote_volume": 719.74426, "trades": 10, "taker_buy_quote": 709.7323}, {"ts": 1775081220000, "open": 2.88, "high": 2.883, "low": 2.88, "close": 2.88, "volume": 906.4, "quote_volume": 2611.00431, "trades": 22, "taker_buy_quote": 999.38511}, {"ts": 1775081280000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 41.72, "quote_volume": 120.15012, "trades": 3, "taker_buy_quote": 110.1312}, {"ts": 1775081340000, "open": 2.879, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 197.76, "quote_volume": 569.35452, "trades": 4, "taker_buy_quote": 10.0224}, {"ts": 1775081400000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.878, "volume": 6.96, "quote_volume": 20.03436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081460000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.877, "volume": 775.49, "quote_volume": 2231.03586, "trades": 18, "taker_buy_quote": 1255.8105}, {"ts": 1775081520000, "open": 2.876, "high": 2.877, "low": 2.876, "close": 2.877, "volume": 386.53, "quote_volume": 1112.00856, "trades": 8, "taker_buy_quote": 147.408}, {"ts": 1775081580000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.878, "volume": 786.69, "quote_volume": 2263.82593, "trades": 13, "taker_buy_quote": 2263.82593}, {"ts": 1775081640000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 124.34, "quote_volume": 357.85052, "trades": 4, "taker_buy_quote": 357.85052}, {"ts": 1775081700000, "open": 2.878, "high": 2.878, "low": 2.873, "close": 2.873, "volume": 147.95, "quote_volume": 425.50556, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 2.874, "high": 2.875, "low": 2.873, "close": 2.873, "volume": 202.89, "quote_volume": 583.05788, "trades": 8, "taker_buy_quote": 439.12058}, {"ts": 1775081820000, "open": 2.873, "high": 2.873, "low": 2.871, "close": 2.872, "volume": 203.78, "quote_volume": 585.2475, "trades": 17, "taker_buy_quote": 305.0064}, {"ts": 1775081880000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 43.26, "quote_volume": 124.19496, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 2.871, "high": 2.871, "low": 2.868, "close": 2.869, "volume": 325.29, "quote_volume": 933.23807, "trades": 30, "taker_buy_quote": 348.40555}, {"ts": 1775082000000, "open": 2.869, "high": 2.869, "low": 2.867, "close": 2.868, "volume": 352.41, "quote_volume": 1010.68012, "trades": 31, "taker_buy_quote": 549.86667}, {"ts": 1775082060000, "open": 2.868, "high": 2.868, "low": 2.866, "close": 2.866, "volume": 366.93, "quote_volume": 1052.20619, "trades": 28, "taker_buy_quote": 631.75016}, {"ts": 1775082120000, "open": 2.865, "high": 2.865, "low": 2.864, "close": 2.865, "volume": 256.64, "quote_volume": 735.14676, "trades": 17, "taker_buy_quote": 213.87225}, {"ts": 1775082180000, "open": 2.865, "high": 2.87, "low": 2.865, "close": 2.87, "volume": 389.06, "quote_volume": 1115.52805, "trades": 23, "taker_buy_quote": 1096.84825}, {"ts": 1775082240000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 38.25, "quote_volume": 109.7775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 41.74, "quote_volume": 119.75206, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 458.9, "quote_volume": 1316.5841, "trades": 2, "taker_buy_quote": 1316.5841}, {"ts": 1775082420000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 83.48, "quote_volume": 239.58411, "trades": 4, "taker_buy_quote": 10.0163}, {"ts": 1775082480000, "open": 2.869, "high": 2.869, "low": 2.867, "close": 2.868, "volume": 591.41, "quote_volume": 1695.74803, "trades": 16, "taker_buy_quote": 1456.36913}, {"ts": 1775082540000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 65.94, "quote_volume": 189.2478, "trades": 3, "taker_buy_quote": 10.0163}, {"ts": 1775082600000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 3.28, "quote_volume": 9.4136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 59.7, "quote_volume": 171.2793, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 2.868, "high": 2.87, "low": 2.867, "close": 2.87, "volume": 252.14, "quote_volume": 723.43223, "trades": 24, "taker_buy_quote": 363.70652}, {"ts": 1775082780000, "open": 2.869, "high": 2.873, "low": 2.869, "close": 2.873, "volume": 587.51, "quote_volume": 1685.76499, "trades": 16, "taker_buy_quote": 1271.02235}, {"ts": 1775082840000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 378.33, "quote_volume": 1086.56376, "trades": 4, "taker_buy_quote": 109.854}, {"ts": 1775082900000, "open": 2.873, "high": 2.873, "low": 2.871, "close": 2.871, "volume": 153.43, "quote_volume": 440.78479, "trades": 13, "taker_buy_quote": 387.2804}, {"ts": 1775082960000, "open": 2.871, "high": 2.871, "low": 2.866, "close": 2.869, "volume": 427.08, "quote_volume": 1224.37761, "trades": 39, "taker_buy_quote": 85.89835}, {"ts": 1775083020000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 362.58, "quote_volume": 1040.94369, "trades": 22, "taker_buy_quote": 998.60936}, {"ts": 1775083080000, "open": 2.87, "high": 2.872, "low": 2.87, "close": 2.872, "volume": 15.97, "quote_volume": 45.85511, "trades": 7, "taker_buy_quote": 45.85511}, {"ts": 1775083140000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 7.07, "quote_volume": 20.31211, "trades": 3, "taker_buy_quote": 20.31211}, {"ts": 1775083200000, "open": 2.873, "high": 2.875, "low": 2.873, "close": 2.874, "volume": 934.23, "quote_volume": 2685.43447, "trades": 25, "taker_buy_quote": 2586.28724}, {"ts": 1775083260000, "open": 2.874, "high": 2.876, "low": 2.874, "close": 2.876, "volume": 136.87, "quote_volume": 393.38417, "trades": 8, "taker_buy_quote": 388.12475}, {"ts": 1775083320000, "open": 2.877, "high": 2.879, "low": 2.877, "close": 2.878, "volume": 315.43, "quote_volume": 907.90786, "trades": 15, "taker_buy_quote": 675.11375}, {"ts": 1775083380000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 5.49, "quote_volume": 15.79107, "trades": 3, "taker_buy_quote": 5.26308}, {"ts": 1775083440000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 159.71, "quote_volume": 459.48567, "trades": 7, "taker_buy_quote": 439.34667}, {"ts": 1775083500000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.878, "volume": 177.06, "quote_volume": 509.4105, "trades": 7, "taker_buy_quote": 504.14376}, {"ts": 1775083560000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 2.1, "quote_volume": 6.0417, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 62.52, "quote_volume": 179.87004, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 1.83, "quote_volume": 5.26491, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 1.83, "quote_volume": 5.26308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 2.874, "high": 2.874, "low": 2.872, "close": 2.872, "volume": 362.61, "quote_volume": 1042.06464, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 2.871, "high": 2.871, "low": 2.869, "close": 2.871, "volume": 1269.14, "quote_volume": 3641.78832, "trades": 15, "taker_buy_quote": 2511.15149}, {"ts": 1775083920000, "open": 2.87, "high": 2.872, "low": 2.87, "close": 2.872, "volume": 6.19, "quote_volume": 17.7699, "trades": 2, "taker_buy_quote": 6.6056}, {"ts": 1775083980000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 100.23, "quote_volume": 287.86056, "trades": 4, "taker_buy_quote": 287.86056}, {"ts": 1775084040000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 41.74, "quote_volume": 119.83554, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 2.871, "high": 2.872, "low": 2.871, "close": 2.872, "volume": 252.05, "quote_volume": 723.65585, "trades": 8, "taker_buy_quote": 277.90439}, {"ts": 1775084160000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 6.98, "quote_volume": 20.03609, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 72.4, "quote_volume": 207.788, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 30.69, "quote_volume": 88.11099, "trades": 2, "taker_buy_quote": 88.11099}, {"ts": 1775084400000, "open": 2.872, "high": 2.872, "low": 2.87, "close": 2.87, "volume": 284.2, "quote_volume": 816.15771, "trades": 14, "taker_buy_quote": 733.78522}, {"ts": 1775084460000, "open": 2.87, "high": 2.871, "low": 2.869, "close": 2.869, "volume": 421.17, "quote_volume": 1208.60538, "trades": 11, "taker_buy_quote": 479.5351}, {"ts": 1775084520000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 228.31, "quote_volume": 655.2497, "trades": 5, "taker_buy_quote": 545.4722}, {"ts": 1775084580000, "open": 2.869, "high": 2.869, "low": 2.866, "close": 2.866, "volume": 3402.5, "quote_volume": 9755.30835, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 2.868, "high": 2.87, "low": 2.868, "close": 2.87, "volume": 256.41, "quote_volume": 735.5202, "trades": 10, "taker_buy_quote": 735.5202}, {"ts": 1775084700000, "open": 2.869, "high": 2.869, "low": 2.868, "close": 2.868, "volume": 116.95, "quote_volume": 335.45085, "trades": 4, "taker_buy_quote": 225.7116}, {"ts": 1775084760000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 96.35, "quote_volume": 276.23545, "trades": 4, "taker_buy_quote": 266.22962}, {"ts": 1775084820000, "open": 2.867, "high": 2.867, "low": 2.865, "close": 2.866, "volume": 356.53, "quote_volume": 1022.10968, "trades": 9, "taker_buy_quote": 10.00234}, {"ts": 1775084880000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 2.867, "high": 2.87, "low": 2.866, "close": 2.87, "volume": 430.59, "quote_volume": 1234.9664, "trades": 24, "taker_buy_quote": 767.42769}, {"ts": 1775085000000, "open": 2.869, "high": 2.869, "low": 2.868, "close": 2.868, "volume": 6.98, "quote_volume": 20.02213, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 2.869, "high": 2.869, "low": 2.868, "close": 2.868, "volume": 155.86, "quote_volume": 447.04473, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 10.45, "quote_volume": 29.98105, "trades": 1, "taker_buy_quote": 29.98105}, {"ts": 1775085180000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 15.0, "quote_volume": 43.005, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 2.866, "high": 2.868, "low": 2.866, "close": 2.868, "volume": 22.0, "quote_volume": 63.074, "trades": 5, "taker_buy_quote": 53.07166}, {"ts": 1775085420000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 5.0, "quote_volume": 14.34, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 295.0, "quote_volume": 846.06, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 2.867, "high": 2.867, "low": 2.866, "close": 2.866, "volume": 188.99, "quote_volume": 541.68709, "trades": 10, "taker_buy_quote": 378.97118}, {"ts": 1775085600000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 4.38, "quote_volume": 12.55746, "trades": 2, "taker_buy_quote": 12.55746}, {"ts": 1775085660000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 27.91, "quote_volume": 80.04588, "trades": 3, "taker_buy_quote": 80.04588}, {"ts": 1775085780000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 203.99, "quote_volume": 585.04332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 84.61, "quote_volume": 242.66148, "trades": 1, "taker_buy_quote": 242.66148}, {"ts": 1775085960000, "open": 2.869, "high": 2.869, "low": 2.866, "close": 2.867, "volume": 864.66, "quote_volume": 2479.08533, "trades": 21, "taker_buy_quote": 473.14236}, {"ts": 1775086020000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 50.0, "quote_volume": 143.4, "trades": 2, "taker_buy_quote": 143.4}, {"ts": 1775086080000, "open": 2.868, "high": 2.869, "low": 2.868, "close": 2.869, "volume": 25.07, "quote_volume": 71.91228, "trades": 3, "taker_buy_quote": 71.91228}, {"ts": 1775086140000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 49.77, "quote_volume": 142.79013, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775086260000, "open": 2.868, "high": 2.868, "low": 2.866, "close": 2.866, "volume": 18.61, "quote_volume": 53.35532, "trades": 4, "taker_buy_quote": 5.82204}, {"ts": 1775086320000, "open": 2.865, "high": 2.867, "low": 2.864, "close": 2.867, "volume": 654.57, "quote_volume": 1875.37052, "trades": 17, "taker_buy_quote": 1649.4058}, {"ts": 1775086380000, "open": 2.868, "high": 2.869, "low": 2.868, "close": 2.869, "volume": 18.5, "quote_volume": 53.07301, "trades": 4, "taker_buy_quote": 53.07301}, {"ts": 1775086440000, "open": 2.87, "high": 2.879, "low": 2.87, "close": 2.875, "volume": 5149.94, "quote_volume": 14814.81295, "trades": 96, "taker_buy_quote": 14256.06491}, {"ts": 1775086500000, "open": 2.875, "high": 2.875, "low": 2.873, "close": 2.873, "volume": 64.83, "quote_volume": 186.33536, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 644.61, "quote_volume": 1852.60914, "trades": 2, "taker_buy_quote": 1852.60914}, {"ts": 1775086620000, "open": 2.873, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 32.15, "quote_volume": 92.33829, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 19.7, "quote_volume": 56.55623, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 1.02, "quote_volume": 2.9274, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 13.93, "quote_volume": 39.9791, "trades": 1, "taker_buy_quote": 39.9791}, {"ts": 1775087040000, "open": 2.869, "high": 2.869, "low": 2.868, "close": 2.868, "volume": 6.98, "quote_volume": 20.02213, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 2.867, "high": 2.87, "low": 2.867, "close": 2.87, "volume": 107.13, "quote_volume": 307.19715, "trades": 6, "taker_buy_quote": 63.04343}, {"ts": 1775087160000, "open": 2.871, "high": 2.871, "low": 2.868, "close": 2.868, "volume": 586.68, "quote_volume": 1683.56692, "trades": 13, "taker_buy_quote": 134.87958}, {"ts": 1775087220000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 11.5, "quote_volume": 32.9935, "trades": 2, "taker_buy_quote": 32.9935}, {"ts": 1775087280000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.871, "volume": 6.98, "quote_volume": 20.03609, "trades": 2, "taker_buy_quote": 20.03609}, {"ts": 1775087340000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 3.49, "quote_volume": 10.02328, "trades": 1, "taker_buy_quote": 10.02328}, {"ts": 1775087400000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 369.24, "quote_volume": 1060.82652, "trades": 6, "taker_buy_quote": 48.46751}, {"ts": 1775087460000, "open": 2.871, "high": 2.871, "low": 2.868, "close": 2.869, "volume": 450.98, "quote_volume": 1294.49298, "trades": 15, "taker_buy_quote": 1130.15847}, {"ts": 1775087520000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.871, "volume": 6.98, "quote_volume": 20.03609, "trades": 2, "taker_buy_quote": 20.03609}, {"ts": 1775087580000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 3.49, "quote_volume": 10.02328, "trades": 1, "taker_buy_quote": 10.02328}, {"ts": 1775087640000, "open": 2.872, "high": 2.873, "low": 2.872, "close": 2.873, "volume": 456.77, "quote_volume": 1311.96888, "trades": 9, "taker_buy_quote": 450.36888}, {"ts": 1775087700000, "open": 2.872, "high": 2.872, "low": 2.871, "close": 2.871, "volume": 156.85, "quote_volume": 450.40732, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 19.77, "quote_volume": 56.75967, "trades": 1, "taker_buy_quote": 56.75967}, {"ts": 1775087820000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 3.49, "quote_volume": 10.0163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 3.47, "quote_volume": 9.9589, "trades": 1, "taker_buy_quote": 9.9589}, {"ts": 1775087940000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 3.49, "quote_volume": 10.01979, "trades": 1, "taker_buy_quote": 10.01979}, {"ts": 1775088000000, "open": 2.871, "high": 2.871, "low": 2.869, "close": 2.87, "volume": 502.12, "quote_volume": 1441.17364, "trades": 14, "taker_buy_quote": 30.08459}, {"ts": 1775088060000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 24.19, "quote_volume": 69.4253, "trades": 5, "taker_buy_quote": 25.0551}, {"ts": 1775088120000, "open": 2.87, "high": 2.871, "low": 2.869, "close": 2.871, "volume": 541.01, "quote_volume": 1552.2414, "trades": 21, "taker_buy_quote": 1416.7367}, {"ts": 1775088180000, "open": 2.871, "high": 2.872, "low": 2.87, "close": 2.871, "volume": 840.27, "quote_volume": 2412.54607, "trades": 37, "taker_buy_quote": 1075.78242}, {"ts": 1775088240000, "open": 2.872, "high": 2.875, "low": 2.872, "close": 2.874, "volume": 478.59, "quote_volume": 1375.81973, "trades": 26, "taker_buy_quote": 462.57215}, {"ts": 1775088300000, "open": 2.875, "high": 2.879, "low": 2.875, "close": 2.879, "volume": 1609.27, "quote_volume": 4631.95063, "trades": 47, "taker_buy_quote": 3190.762}, {"ts": 1775088360000, "open": 2.878, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 356.43, "quote_volume": 1026.12469, "trades": 11, "taker_buy_quote": 918.83285}, {"ts": 1775088420000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088540000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 19.93, "quote_volume": 57.35854, "trades": 8, "taker_buy_quote": 5.26674}, {"ts": 1775088600000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 72.07, "quote_volume": 207.41746, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 35.5, "quote_volume": 102.13649, "trades": 5, "taker_buy_quote": 8.60522}, {"ts": 1775088780000, "open": 2.877, "high": 2.879, "low": 2.877, "close": 2.879, "volume": 29.94, "quote_volume": 86.15331, "trades": 7, "taker_buy_quote": 86.15331}, {"ts": 1775088840000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 365.49, "quote_volume": 1052.24571, "trades": 5, "taker_buy_quote": 1046.97714}, {"ts": 1775088960000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.878, "volume": 2.0, "quote_volume": 5.75783, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775089020000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 94.09, "quote_volume": 270.79102, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 2.878, "high": 2.883, "low": 2.878, "close": 2.883, "volume": 76.98, "quote_volume": 221.82395, "trades": 18, "taker_buy_quote": 142.33964}, {"ts": 1775089140000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 92.13, "quote_volume": 265.51866, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 175.49, "quote_volume": 505.89759, "trades": 9, "taker_buy_quote": 159.64929}, {"ts": 1775089260000, "open": 2.883, "high": 2.883, "low": 2.882, "close": 2.882, "volume": 131.56, "quote_volume": 379.28591, "trades": 10, "taker_buy_quote": 5.27589}, {"ts": 1775089320000, "open": 2.882, "high": 2.884, "low": 2.882, "close": 2.883, "volume": 443.14, "quote_volume": 1277.59915, "trades": 17, "taker_buy_quote": 1186.58814}, {"ts": 1775089380000, "open": 2.882, "high": 2.882, "low": 2.881, "close": 2.881, "volume": 65.84, "quote_volume": 189.69035, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 2.88, "high": 2.882, "low": 2.88, "close": 2.882, "volume": 20.63, "quote_volume": 59.43729, "trades": 8, "taker_buy_quote": 35.61969}, {"ts": 1775089500000, "open": 2.883, "high": 2.886, "low": 2.882, "close": 2.883, "volume": 1878.27, "quote_volume": 5418.34301, "trades": 48, "taker_buy_quote": 4837.95898}, {"ts": 1775089560000, "open": 2.882, "high": 2.882, "low": 2.881, "close": 2.881, "volume": 189.25, "quote_volume": 545.41319, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 5.64, "quote_volume": 16.24884, "trades": 3, "taker_buy_quote": 5.27223}, {"ts": 1775089680000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 97.97, "quote_volume": 282.25157, "trades": 3, "taker_buy_quote": 26.56282}, {"ts": 1775089800000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 49.66, "quote_volume": 143.01694, "trades": 7, "taker_buy_quote": 5.2704}, {"ts": 1775089860000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 110.98, "quote_volume": 319.73338, "trades": 6, "taker_buy_quote": 314.46115}, {"ts": 1775089920000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 86.93, "quote_volume": 250.44533, "trades": 3, "taker_buy_quote": 250.44533}, {"ts": 1775089980000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 79.87, "quote_volume": 230.25471, "trades": 6, "taker_buy_quote": 230.25471}, {"ts": 1775090040000, "open": 2.883, "high": 2.887, "low": 2.883, "close": 2.886, "volume": 175.2, "quote_volume": 505.62965, "trades": 25, "taker_buy_quote": 443.26319}, {"ts": 1775090100000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 6.52, "quote_volume": 18.81672, "trades": 2, "taker_buy_quote": 18.81672}, {"ts": 1775090220000, "open": 2.885, "high": 2.885, "low": 2.884, "close": 2.884, "volume": 784.51, "quote_volume": 2262.61887, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 66.66, "quote_volume": 192.24744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 2.884, "high": 2.891, "low": 2.884, "close": 2.89, "volume": 835.07, "quote_volume": 2411.68806, "trades": 39, "taker_buy_quote": 2119.79126}, {"ts": 1775090400000, "open": 2.89, "high": 2.895, "low": 2.889, "close": 2.895, "volume": 726.15, "quote_volume": 2100.04818, "trades": 43, "taker_buy_quote": 1879.71011}, {"ts": 1775090460000, "open": 2.895, "high": 2.9, "low": 2.895, "close": 2.899, "volume": 629.65, "quote_volume": 1824.37843, "trades": 32, "taker_buy_quote": 1444.32992}, {"ts": 1775090520000, "open": 2.898, "high": 2.898, "low": 2.895, "close": 2.896, "volume": 317.51, "quote_volume": 919.32953, "trades": 18, "taker_buy_quote": 21.66026}, {"ts": 1775090580000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 359.72, "quote_volume": 1041.22846, "trades": 13, "taker_buy_quote": 450.48004}, {"ts": 1775090640000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 542.02, "quote_volume": 1569.15136, "trades": 3, "taker_buy_quote": 1569.15136}, {"ts": 1775090700000, "open": 2.897, "high": 2.9, "low": 2.892, "close": 2.892, "volume": 347.1, "quote_volume": 1005.72929, "trades": 23, "taker_buy_quote": 425.11021}, {"ts": 1775090760000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 67.19, "quote_volume": 194.38067, "trades": 4, "taker_buy_quote": 194.38067}, {"ts": 1775090820000, "open": 2.894, "high": 2.895, "low": 2.893, "close": 2.893, "volume": 1172.25, "quote_volume": 3393.14676, "trades": 27, "taker_buy_quote": 2376.86392}, {"ts": 1775090880000, "open": 2.892, "high": 2.894, "low": 2.892, "close": 2.894, "volume": 381.89, "quote_volume": 1105.10863, "trades": 16, "taker_buy_quote": 1005.38657}, {"ts": 1775090940000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 161.34, "quote_volume": 466.91796, "trades": 3, "taker_buy_quote": 459.4225}, {"ts": 1775091000000, "open": 2.894, "high": 2.894, "low": 2.892, "close": 2.892, "volume": 486.52, "quote_volume": 1407.82499, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 2.891, "high": 2.891, "low": 2.887, "close": 2.889, "volume": 50.5, "quote_volume": 145.86773, "trades": 9, "taker_buy_quote": 15.0228}, {"ts": 1775091120000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091180000, "open": 2.888, "high": 2.894, "low": 2.888, "close": 2.894, "volume": 114.04, "quote_volume": 329.43766, "trades": 10, "taker_buy_quote": 329.43766}, {"ts": 1775091240000, "open": 2.893, "high": 2.893, "low": 2.892, "close": 2.893, "volume": 292.77, "quote_volume": 846.94191, "trades": 9, "taker_buy_quote": 15.0436}, {"ts": 1775091300000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 86.53, "quote_volume": 250.24476, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 2.893, "high": 2.894, "low": 2.893, "close": 2.894, "volume": 130.22, "quote_volume": 376.84751, "trades": 6, "taker_buy_quote": 47.05644}, {"ts": 1775091420000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 3.46, "quote_volume": 10.0167, "trades": 1, "taker_buy_quote": 10.0167}, {"ts": 1775091480000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 449.96, "quote_volume": 1302.18424, "trades": 5, "taker_buy_quote": 1041.84}, {"ts": 1775091540000, "open": 2.894, "high": 2.896, "low": 2.894, "close": 2.896, "volume": 63.95, "quote_volume": 185.09391, "trades": 7, "taker_buy_quote": 40.39391}, {"ts": 1775091600000, "open": 2.895, "high": 2.895, "low": 2.887, "close": 2.888, "volume": 366.8, "quote_volume": 1060.13978, "trades": 23, "taker_buy_quote": 95.23521}, {"ts": 1775091660000, "open": 2.888, "high": 2.891, "low": 2.888, "close": 2.891, "volume": 712.4, "quote_volume": 2059.17758, "trades": 14, "taker_buy_quote": 612.84228}, {"ts": 1775091720000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.891, "volume": 333.97, "quote_volume": 965.66465, "trades": 17, "taker_buy_quote": 58.10028}, {"ts": 1775091780000, "open": 2.89, "high": 2.89, "low": 2.879, "close": 2.884, "volume": 713.1, "quote_volume": 2055.95344, "trades": 65, "taker_buy_quote": 499.42923}, {"ts": 1775091840000, "open": 2.885, "high": 2.886, "low": 2.879, "close": 2.881, "volume": 1252.99, "quote_volume": 3610.99881, "trades": 37, "taker_buy_quote": 1338.06837}, {"ts": 1775091900000, "open": 2.879, "high": 2.879, "low": 2.86, "close": 2.869, "volume": 5899.73, "quote_volume": 16919.62892, "trades": 277, "taker_buy_quote": 5899.68656}, {"ts": 1775091960000, "open": 2.868, "high": 2.871, "low": 2.866, "close": 2.868, "volume": 2746.3, "quote_volume": 7877.45127, "trades": 74, "taker_buy_quote": 6309.3637}, {"ts": 1775092020000, "open": 2.868, "high": 2.876, "low": 2.868, "close": 2.875, "volume": 335.27, "quote_volume": 963.35402, "trades": 39, "taker_buy_quote": 746.72437}, {"ts": 1775092080000, "open": 2.875, "high": 2.889, "low": 2.875, "close": 2.884, "volume": 2449.63, "quote_volume": 7063.4392, "trades": 95, "taker_buy_quote": 4937.91838}, {"ts": 1775092140000, "open": 2.883, "high": 2.888, "low": 2.883, "close": 2.886, "volume": 624.73, "quote_volume": 1803.50389, "trades": 26, "taker_buy_quote": 1419.87388}, {"ts": 1775092200000, "open": 2.887, "high": 2.89, "low": 2.886, "close": 2.887, "volume": 703.96, "quote_volume": 2033.32435, "trades": 34, "taker_buy_quote": 1020.68216}, {"ts": 1775092260000, "open": 2.888, "high": 2.896, "low": 2.886, "close": 2.888, "volume": 1619.07, "quote_volume": 4684.24817, "trades": 87, "taker_buy_quote": 2163.06095}, {"ts": 1775092320000, "open": 2.887, "high": 2.888, "low": 2.88, "close": 2.88, "volume": 578.37, "quote_volume": 1667.68712, "trades": 40, "taker_buy_quote": 48.79743}, {"ts": 1775092380000, "open": 2.881, "high": 2.884, "low": 2.881, "close": 2.881, "volume": 359.22, "quote_volume": 1035.7256, "trades": 17, "taker_buy_quote": 755.39312}, {"ts": 1775092440000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 90.37, "quote_volume": 260.2656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775092500000, "open": 2.879, "high": 2.879, "low": 2.871, "close": 2.871, "volume": 1027.45, "quote_volume": 2952.20793, "trades": 46, "taker_buy_quote": 953.06619}, {"ts": 1775092560000, "open": 2.872, "high": 2.876, "low": 2.87, "close": 2.872, "volume": 921.08, "quote_volume": 2645.92057, "trades": 50, "taker_buy_quote": 745.73313}, {"ts": 1775092620000, "open": 2.871, "high": 2.872, "low": 2.864, "close": 2.864, "volume": 595.05, "quote_volume": 1706.25268, "trades": 49, "taker_buy_quote": 901.26663}, {"ts": 1775092680000, "open": 2.863, "high": 2.864, "low": 2.85, "close": 2.852, "volume": 4987.93, "quote_volume": 14254.57886, "trades": 148, "taker_buy_quote": 3876.57055}, {"ts": 1775092740000, "open": 2.851, "high": 2.854, "low": 2.845, "close": 2.853, "volume": 5288.01, "quote_volume": 15066.82242, "trades": 135, "taker_buy_quote": 4137.91144}, {"ts": 1775092800000, "open": 2.854, "high": 2.86, "low": 2.85, "close": 2.859, "volume": 2451.42, "quote_volume": 7001.76536, "trades": 105, "taker_buy_quote": 6479.25624}, {"ts": 1775092860000, "open": 2.86, "high": 2.862, "low": 2.851, "close": 2.852, "volume": 294.24, "quote_volume": 840.86634, "trades": 38, "taker_buy_quote": 368.35224}, {"ts": 1775092920000, "open": 2.851, "high": 2.853, "low": 2.842, "close": 2.842, "volume": 612.24, "quote_volume": 1743.6848, "trades": 54, "taker_buy_quote": 529.27737}, {"ts": 1775092980000, "open": 2.841, "high": 2.845, "low": 2.834, "close": 2.842, "volume": 4866.87, "quote_volume": 13805.51105, "trades": 144, "taker_buy_quote": 8823.52929}, {"ts": 1775093040000, "open": 2.843, "high": 2.844, "low": 2.837, "close": 2.844, "volume": 3201.87, "quote_volume": 9092.35421, "trades": 66, "taker_buy_quote": 3012.99588}, {"ts": 1775093100000, "open": 2.843, "high": 2.843, "low": 2.835, "close": 2.836, "volume": 2307.04, "quote_volume": 6548.51585, "trades": 37, "taker_buy_quote": 851.53607}, {"ts": 1775093160000, "open": 2.835, "high": 2.84, "low": 2.828, "close": 2.839, "volume": 1120.59, "quote_volume": 3175.44665, "trades": 78, "taker_buy_quote": 776.12403}, {"ts": 1775093220000, "open": 2.838, "high": 2.839, "low": 2.835, "close": 2.838, "volume": 322.73, "quote_volume": 915.87685, "trades": 28, "taker_buy_quote": 236.07741}, {"ts": 1775093280000, "open": 2.838, "high": 2.84, "low": 2.838, "close": 2.84, "volume": 458.78, "quote_volume": 1302.11911, "trades": 17, "taker_buy_quote": 1266.33008}, {"ts": 1775093340000, "open": 2.841, "high": 2.842, "low": 2.838, "close": 2.838, "volume": 142.32, "quote_volume": 404.29588, "trades": 18, "taker_buy_quote": 222.03816}, {"ts": 1775093400000, "open": 2.837, "high": 2.837, "low": 2.815, "close": 2.822, "volume": 2912.28, "quote_volume": 8221.02574, "trades": 147, "taker_buy_quote": 2489.81182}, {"ts": 1775093460000, "open": 2.821, "high": 2.826, "low": 2.821, "close": 2.824, "volume": 737.36, "quote_volume": 2082.11798, "trades": 73, "taker_buy_quote": 1147.77646}, {"ts": 1775093520000, "open": 2.823, "high": 2.823, "low": 2.814, "close": 2.815, "volume": 237.71, "quote_volume": 669.71903, "trades": 60, "taker_buy_quote": 145.36846}, {"ts": 1775093580000, "open": 2.814, "high": 2.822, "low": 2.814, "close": 2.816, "volume": 308.14, "quote_volume": 868.23375, "trades": 56, "taker_buy_quote": 591.67306}, {"ts": 1775093640000, "open": 2.817, "high": 2.823, "low": 2.817, "close": 2.823, "volume": 599.67, "quote_volume": 1691.43919, "trades": 37, "taker_buy_quote": 429.38334}, {"ts": 1775093700000, "open": 2.822, "high": 2.823, "low": 2.821, "close": 2.823, "volume": 188.97, "quote_volume": 533.38738, "trades": 15, "taker_buy_quote": 493.32208}, {"ts": 1775093760000, "open": 2.824, "high": 2.825, "low": 2.819, "close": 2.819, "volume": 1181.72, "quote_volume": 3336.70778, "trades": 34, "taker_buy_quote": 1870.94703}, {"ts": 1775093820000, "open": 2.82, "high": 2.822, "low": 2.818, "close": 2.818, "volume": 202.95, "quote_volume": 572.66269, "trades": 15, "taker_buy_quote": 75.17963}, {"ts": 1775093880000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 76.99, "quote_volume": 217.00975, "trades": 9, "taker_buy_quote": 146.39067}, {"ts": 1775093940000, "open": 2.817, "high": 2.819, "low": 2.814, "close": 2.819, "volume": 344.52, "quote_volume": 970.00561, "trades": 33, "taker_buy_quote": 524.4571}, {"ts": 1775094000000, "open": 2.818, "high": 2.818, "low": 2.812, "close": 2.812, "volume": 583.53, "quote_volume": 1641.81183, "trades": 29, "taker_buy_quote": 430.95255}, {"ts": 1775094060000, "open": 2.812, "high": 2.814, "low": 2.812, "close": 2.813, "volume": 272.26, "quote_volume": 765.96992, "trades": 21, "taker_buy_quote": 247.46316}, {"ts": 1775094120000, "open": 2.813, "high": 2.815, "low": 2.813, "close": 2.813, "volume": 448.4, "quote_volume": 1261.65332, "trades": 20, "taker_buy_quote": 686.43582}, {"ts": 1775094180000, "open": 2.812, "high": 2.817, "low": 2.812, "close": 2.814, "volume": 1243.53, "quote_volume": 3500.48912, "trades": 33, "taker_buy_quote": 733.38936}, {"ts": 1775094240000, "open": 2.815, "high": 2.815, "low": 2.813, "close": 2.813, "volume": 16.02, "quote_volume": 45.08562, "trades": 5, "taker_buy_quote": 25.0535}, {"ts": 1775094300000, "open": 2.812, "high": 2.823, "low": 2.809, "close": 2.822, "volume": 820.26, "quote_volume": 2308.67011, "trades": 64, "taker_buy_quote": 1262.14031}, {"ts": 1775094360000, "open": 2.821, "high": 2.821, "low": 2.818, "close": 2.82, "volume": 32.01, "quote_volume": 90.25217, "trades": 10, "taker_buy_quote": 50.1589}, {"ts": 1775094420000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 195.52, "quote_volume": 550.98781, "trades": 10, "taker_buy_quote": 441.61768}, {"ts": 1775094480000, "open": 2.818, "high": 2.821, "low": 2.818, "close": 2.821, "volume": 60.46, "quote_volume": 170.42429, "trades": 11, "taker_buy_quote": 60.18413}, {"ts": 1775094540000, "open": 2.822, "high": 2.823, "low": 2.82, "close": 2.82, "volume": 235.32, "quote_volume": 664.1285, "trades": 15, "taker_buy_quote": 410.39995}, {"ts": 1775094600000, "open": 2.819, "high": 2.819, "low": 2.817, "close": 2.819, "volume": 325.29, "quote_volume": 916.43079, "trades": 14, "taker_buy_quote": 763.56971}, {"ts": 1775094660000, "open": 2.82, "high": 2.823, "low": 2.82, "close": 2.823, "volume": 338.47, "quote_volume": 955.15521, "trades": 6, "taker_buy_quote": 955.15521}, {"ts": 1775094720000, "open": 2.824, "high": 2.824, "low": 2.821, "close": 2.821, "volume": 257.99, "quote_volume": 728.34246, "trades": 6, "taker_buy_quote": 133.68816}, {"ts": 1775094780000, "open": 2.82, "high": 2.821, "low": 2.819, "close": 2.821, "volume": 204.12, "quote_volume": 575.72578, "trades": 13, "taker_buy_quote": 555.70733}, {"ts": 1775094840000, "open": 2.82, "high": 2.82, "low": 2.817, "close": 2.82, "volume": 983.78, "quote_volume": 2772.80316, "trades": 34, "taker_buy_quote": 724.48017}, {"ts": 1775094900000, "open": 2.821, "high": 2.824, "low": 2.821, "close": 2.824, "volume": 402.97, "quote_volume": 1137.09967, "trades": 16, "taker_buy_quote": 855.84597}, {"ts": 1775094960000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 545.72, "quote_volume": 1541.48176, "trades": 13, "taker_buy_quote": 1541.48176}, {"ts": 1775095020000, "open": 2.823, "high": 2.827, "low": 2.823, "close": 2.825, "volume": 582.2, "quote_volume": 1644.83252, "trades": 22, "taker_buy_quote": 1597.82208}, {"ts": 1775095080000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 488.83, "quote_volume": 1380.7312, "trades": 10, "taker_buy_quote": 777.666}, {"ts": 1775095140000, "open": 2.823, "high": 2.825, "low": 2.823, "close": 2.825, "volume": 480.11, "quote_volume": 1355.47478, "trades": 10, "taker_buy_quote": 1345.45313}, {"ts": 1775095200000, "open": 2.823, "high": 2.823, "low": 2.809, "close": 2.809, "volume": 1286.69, "quote_volume": 3617.92293, "trades": 47, "taker_buy_quote": 1831.67774}, {"ts": 1775095260000, "open": 2.809, "high": 2.809, "low": 2.803, "close": 2.808, "volume": 5873.37, "quote_volume": 16480.1956, "trades": 141, "taker_buy_quote": 4141.85113}, {"ts": 1775095320000, "open": 2.808, "high": 2.811, "low": 2.808, "close": 2.811, "volume": 260.21, "quote_volume": 730.93302, "trades": 21, "taker_buy_quote": 720.90489}, {"ts": 1775095380000, "open": 2.81, "high": 2.81, "low": 2.808, "close": 2.808, "volume": 23.23, "quote_volume": 65.24055, "trades": 4, "taker_buy_quote": 35.15616}, {"ts": 1775095440000, "open": 2.808, "high": 2.808, "low": 2.799, "close": 2.802, "volume": 3095.88, "quote_volume": 8671.39116, "trades": 69, "taker_buy_quote": 4662.77536}, {"ts": 1775095500000, "open": 2.803, "high": 2.805, "low": 2.803, "close": 2.804, "volume": 23.91, "quote_volume": 67.04791, "trades": 7, "taker_buy_quote": 30.03084}, {"ts": 1775095560000, "open": 2.805, "high": 2.807, "low": 2.8, "close": 2.805, "volume": 11115.96, "quote_volume": 31143.29504, "trades": 124, "taker_buy_quote": 13804.37895}, {"ts": 1775095620000, "open": 2.806, "high": 2.809, "low": 2.806, "close": 2.809, "volume": 690.66, "quote_volume": 1939.93376, "trades": 13, "taker_buy_quote": 1283.80433}, {"ts": 1775095680000, "open": 2.808, "high": 2.808, "low": 2.802, "close": 2.802, "volume": 67.24, "quote_volume": 188.5781, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 2.801, "high": 2.801, "low": 2.794, "close": 2.799, "volume": 615.41, "quote_volume": 1721.39081, "trades": 51, "taker_buy_quote": 580.16983}, {"ts": 1775095800000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 174.63, "quote_volume": 488.79524, "trades": 6, "taker_buy_quote": 38.43614}, {"ts": 1775095860000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 58.97, "quote_volume": 165.02308, "trades": 5, "taker_buy_quote": 70.03098}, {"ts": 1775095920000, "open": 2.798, "high": 2.799, "low": 2.796, "close": 2.796, "volume": 148.37, "quote_volume": 415.00107, "trades": 12, "taker_buy_quote": 45.0948}, {"ts": 1775095980000, "open": 2.796, "high": 2.796, "low": 2.793, "close": 2.795, "volume": 371.04, "quote_volume": 1036.91017, "trades": 37, "taker_buy_quote": 435.17957}, {"ts": 1775096040000, "open": 2.794, "high": 2.794, "low": 2.79, "close": 2.79, "volume": 1528.02, "quote_volume": 4265.9641, "trades": 35, "taker_buy_quote": 2904.74798}, {"ts": 1775096100000, "open": 2.791, "high": 2.794, "low": 2.79, "close": 2.791, "volume": 238.44, "quote_volume": 665.49149, "trades": 15, "taker_buy_quote": 230.63299}, {"ts": 1775096160000, "open": 2.791, "high": 2.793, "low": 2.791, "close": 2.793, "volume": 142.61, "quote_volume": 398.20614, "trades": 6, "taker_buy_quote": 20.05015}, {"ts": 1775096220000, "open": 2.792, "high": 2.792, "low": 2.79, "close": 2.791, "volume": 144.29, "quote_volume": 402.79882, "trades": 8, "taker_buy_quote": 10.01969}, {"ts": 1775096280000, "open": 2.791, "high": 2.795, "low": 2.791, "close": 2.793, "volume": 260.31, "quote_volume": 726.8197, "trades": 17, "taker_buy_quote": 706.76237}, {"ts": 1775096340000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 65.31, "quote_volume": 182.37143, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775096400000, "open": 2.791, "high": 2.791, "low": 2.78, "close": 2.786, "volume": 1459.31, "quote_volume": 4059.43696, "trades": 92, "taker_buy_quote": 609.26655}, {"ts": 1775096460000, "open": 2.785, "high": 2.786, "low": 2.782, "close": 2.786, "volume": 322.1, "quote_volume": 896.52525, "trades": 23, "taker_buy_quote": 298.05345}, {"ts": 1775096520000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 42.61, "quote_volume": 118.71818, "trades": 3, "taker_buy_quote": 18.72864}, {"ts": 1775096580000, "open": 2.787, "high": 2.788, "low": 2.784, "close": 2.784, "volume": 84.93, "quote_volume": 236.59111, "trades": 10, "taker_buy_quote": 80.07411}, {"ts": 1775096640000, "open": 2.783, "high": 2.785, "low": 2.783, "close": 2.785, "volume": 216.97, "quote_volume": 604.18677, "trades": 14, "taker_buy_quote": 507.78365}, {"ts": 1775096700000, "open": 2.784, "high": 2.785, "low": 2.781, "close": 2.781, "volume": 162.59, "quote_volume": 452.6097, "trades": 11, "taker_buy_quote": 326.3087}, {"ts": 1775096760000, "open": 2.782, "high": 2.783, "low": 2.779, "close": 2.78, "volume": 396.82, "quote_volume": 1103.96397, "trades": 21, "taker_buy_quote": 864.10728}, {"ts": 1775096820000, "open": 2.781, "high": 2.784, "low": 2.781, "close": 2.784, "volume": 80.51, "quote_volume": 223.99501, "trades": 13, "taker_buy_quote": 223.99501}, {"ts": 1775096880000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 108.58, "quote_volume": 302.42943, "trades": 10, "taker_buy_quote": 302.42943}, {"ts": 1775096940000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 39.52, "quote_volume": 110.02368, "trades": 2, "taker_buy_quote": 100.00128}, {"ts": 1775097000000, "open": 2.783, "high": 2.785, "low": 2.783, "close": 2.784, "volume": 151.39, "quote_volume": 421.48837, "trades": 11, "taker_buy_quote": 401.44717}, {"ts": 1775097060000, "open": 2.783, "high": 2.783, "low": 2.778, "close": 2.779, "volume": 236.42, "quote_volume": 656.99323, "trades": 18, "taker_buy_quote": 22.98233}, {"ts": 1775097120000, "open": 2.78, "high": 2.782, "low": 2.779, "close": 2.782, "volume": 122.08, "quote_volume": 339.28091, "trades": 6, "taker_buy_quote": 157.39536}, {"ts": 1775097180000, "open": 2.783, "high": 2.784, "low": 2.779, "close": 2.779, "volume": 44.83, "quote_volume": 124.71142, "trades": 13, "taker_buy_quote": 84.67222}, {"ts": 1775097240000, "open": 2.778, "high": 2.779, "low": 2.777, "close": 2.778, "volume": 224.76, "quote_volume": 624.38628, "trades": 18, "taker_buy_quote": 63.71707}, {"ts": 1775097300000, "open": 2.777, "high": 2.778, "low": 2.776, "close": 2.776, "volume": 238.4, "quote_volume": 661.98688, "trades": 9, "taker_buy_quote": 215.11186}, {"ts": 1775097360000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 245.16, "quote_volume": 680.42933, "trades": 17, "taker_buy_quote": 650.90333}, {"ts": 1775097420000, "open": 2.776, "high": 2.78, "low": 2.776, "close": 2.779, "volume": 115.21, "quote_volume": 320.13425, "trades": 18, "taker_buy_quote": 309.1572}, {"ts": 1775097480000, "open": 2.78, "high": 2.784, "low": 2.78, "close": 2.784, "volume": 147.37, "quote_volume": 410.00521, "trades": 19, "taker_buy_quote": 387.10758}, {"ts": 1775097540000, "open": 2.784, "high": 2.788, "low": 2.784, "close": 2.786, "volume": 3340.85, "quote_volume": 9310.28286, "trades": 42, "taker_buy_quote": 8691.10965}, {"ts": 1775097600000, "open": 2.785, "high": 2.787, "low": 2.785, "close": 2.787, "volume": 102.6, "quote_volume": 285.82184, "trades": 15, "taker_buy_quote": 275.79584}, {"ts": 1775097660000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 94.43, "quote_volume": 263.27084, "trades": 5, "taker_buy_quote": 263.27084}, {"ts": 1775097720000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 74.14, "quote_volume": 206.52924, "trades": 5, "taker_buy_quote": 20.86714}, {"ts": 1775097780000, "open": 2.785, "high": 2.785, "low": 2.776, "close": 2.776, "volume": 818.34, "quote_volume": 2273.32258, "trades": 40, "taker_buy_quote": 947.08536}, {"ts": 1775097840000, "open": 2.777, "high": 2.777, "low": 2.771, "close": 2.771, "volume": 1755.65, "quote_volume": 4867.32351, "trades": 77, "taker_buy_quote": 2774.76275}, {"ts": 1775097900000, "open": 2.771, "high": 2.776, "low": 2.771, "close": 2.776, "volume": 771.26, "quote_volume": 2138.43366, "trades": 49, "taker_buy_quote": 1635.88811}, {"ts": 1775097960000, "open": 2.777, "high": 2.781, "low": 2.777, "close": 2.78, "volume": 58.37, "quote_volume": 162.21751, "trades": 18, "taker_buy_quote": 152.20951}, {"ts": 1775098020000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 2.78, "high": 2.78, "low": 2.777, "close": 2.779, "volume": 97.1, "quote_volume": 269.84112, "trades": 12, "taker_buy_quote": 30.09657}, {"ts": 1775098140000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 45.86, "quote_volume": 127.44494, "trades": 3, "taker_buy_quote": 106.29675}, {"ts": 1775098200000, "open": 2.78, "high": 2.78, "low": 2.778, "close": 2.778, "volume": 756.59, "quote_volume": 2101.90092, "trades": 14, "taker_buy_quote": 21.65381}, {"ts": 1775098260000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 228.24, "quote_volume": 634.06151, "trades": 11, "taker_buy_quote": 489.13325}, {"ts": 1775098320000, "open": 2.778, "high": 2.784, "low": 2.778, "close": 2.784, "volume": 238.01, "quote_volume": 661.81217, "trades": 21, "taker_buy_quote": 353.09303}, {"ts": 1775098380000, "open": 2.783, "high": 2.783, "low": 2.782, "close": 2.782, "volume": 688.6, "quote_volume": 1915.9852, "trades": 7, "taker_buy_quote": 1071.07}, {"ts": 1775098440000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 51.14, "quote_volume": 142.22034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 9.0, "quote_volume": 25.047, "trades": 4, "taker_buy_quote": 25.047}, {"ts": 1775098560000, "open": 2.784, "high": 2.786, "low": 2.784, "close": 2.786, "volume": 28.04, "quote_volume": 78.0914, "trades": 8, "taker_buy_quote": 78.0914}, {"ts": 1775098620000, "open": 2.786, "high": 2.789, "low": 2.786, "close": 2.789, "volume": 820.46, "quote_volume": 2287.03803, "trades": 24, "taker_buy_quote": 1142.24233}, {"ts": 1775098680000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.788, "volume": 115.03, "quote_volume": 320.74666, "trades": 7, "taker_buy_quote": 320.74666}, {"ts": 1775098740000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 43.95, "quote_volume": 122.4468, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775098800000, "open": 2.786, "high": 2.786, "low": 2.783, "close": 2.785, "volume": 1799.75, "quote_volume": 5008.85857, "trades": 17, "taker_buy_quote": 4184.23893}, {"ts": 1775098860000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 663.97, "quote_volume": 1849.26715, "trades": 25, "taker_buy_quote": 862.82015}, {"ts": 1775098920000, "open": 2.784, "high": 2.785, "low": 2.784, "close": 2.784, "volume": 221.93, "quote_volume": 617.96539, "trades": 19, "taker_buy_quote": 312.67006}, {"ts": 1775098980000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 131.92, "quote_volume": 367.3972, "trades": 6, "taker_buy_quote": 243.1862}, {"ts": 1775099040000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099100000, "open": 2.785, "high": 2.788, "low": 2.785, "close": 2.788, "volume": 375.3, "quote_volume": 1045.79343, "trades": 17, "taker_buy_quote": 60.95169}, {"ts": 1775099160000, "open": 2.789, "high": 2.792, "low": 2.789, "close": 2.79, "volume": 175.17, "quote_volume": 488.89, "trades": 14, "taker_buy_quote": 483.6169}, {"ts": 1775099220000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 61.55, "quote_volume": 171.67699, "trades": 11, "taker_buy_quote": 44.44281}, {"ts": 1775099280000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 11.82, "quote_volume": 32.97591, "trades": 3, "taker_buy_quote": 32.97591}, {"ts": 1775099340000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 65.7, "quote_volume": 183.27992, "trades": 13, "taker_buy_quote": 118.9098}, {"ts": 1775099400000, "open": 2.789, "high": 2.789, "low": 2.784, "close": 2.784, "volume": 160.58, "quote_volume": 447.13516, "trades": 14, "taker_buy_quote": 45.0056}, {"ts": 1775099460000, "open": 2.783, "high": 2.784, "low": 2.781, "close": 2.784, "volume": 1502.76, "quote_volume": 4180.65804, "trades": 31, "taker_buy_quote": 668.10295}, {"ts": 1775099520000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 33.53, "quote_volume": 93.40186, "trades": 8, "taker_buy_quote": 93.40186}, {"ts": 1775099580000, "open": 2.785, "high": 2.785, "low": 2.783, "close": 2.783, "volume": 572.69, "quote_volume": 1594.37047, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775099640000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 368.71, "quote_volume": 1025.69538, "trades": 17, "taker_buy_quote": 155.29653}, {"ts": 1775099700000, "open": 2.782, "high": 2.782, "low": 2.779, "close": 2.782, "volume": 85.68, "quote_volume": 238.24996, "trades": 22, "taker_buy_quote": 124.68964}, {"ts": 1775099760000, "open": 2.782, "high": 2.782, "low": 2.78, "close": 2.78, "volume": 12.87, "quote_volume": 35.78787, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "open": 2.78, "high": 2.784, "low": 2.78, "close": 2.782, "volume": 455.08, "quote_volume": 1266.01438, "trades": 30, "taker_buy_quote": 1234.93376}, {"ts": 1775099880000, "open": 2.782, "high": 2.783, "low": 2.781, "close": 2.781, "volume": 137.75, "quote_volume": 383.25422, "trades": 11, "taker_buy_quote": 357.41684}, {"ts": 1775099940000, "open": 2.78, "high": 2.78, "low": 2.778, "close": 2.778, "volume": 28.31, "quote_volume": 78.66167, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 2.777, "high": 2.777, "low": 2.773, "close": 2.777, "volume": 119.78, "quote_volume": 332.38753, "trades": 31, "taker_buy_quote": 250.49729}, {"ts": 1775100060000, "open": 2.778, "high": 2.783, "low": 2.778, "close": 2.782, "volume": 3195.89, "quote_volume": 8888.5384, "trades": 66, "taker_buy_quote": 7342.19341}, {"ts": 1775100120000, "open": 2.783, "high": 2.786, "low": 2.783, "close": 2.786, "volume": 31.45, "quote_volume": 87.55989, "trades": 8, "taker_buy_quote": 80.06824}, {"ts": 1775100180000, "open": 2.785, "high": 2.785, "low": 2.784, "close": 2.784, "volume": 7.2, "quote_volume": 20.0484, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775100240000, "open": 2.785, "high": 2.787, "low": 2.785, "close": 2.787, "volume": 505.91, "quote_volume": 1409.90592, "trades": 10, "taker_buy_quote": 1409.90592}, {"ts": 1775100300000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 35.4, "quote_volume": 98.6952, "trades": 5, "taker_buy_quote": 98.6952}, {"ts": 1775100360000, "open": 2.788, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 8.98, "quote_volume": 25.03982, "trades": 3, "taker_buy_quote": 25.03982}, {"ts": 1775100420000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 181.92, "quote_volume": 507.01104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775100480000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100540000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100600000, "open": 2.787, "high": 2.789, "low": 2.787, "close": 2.789, "volume": 22.21, "quote_volume": 61.93841, "trades": 6, "taker_buy_quote": 54.58073}, {"ts": 1775100660000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 432.63, "quote_volume": 1207.03411, "trades": 5, "taker_buy_quote": 1197.0216}, {"ts": 1775100720000, "open": 2.791, "high": 2.791, "low": 2.788, "close": 2.788, "volume": 11.61, "quote_volume": 32.38556, "trades": 4, "taker_buy_quote": 12.36413}, {"ts": 1775100780000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 19.05, "quote_volume": 53.08875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 2.786, "high": 2.789, "low": 2.786, "close": 2.788, "volume": 594.95, "quote_volume": 1658.12441, "trades": 18, "taker_buy_quote": 1658.12441}, {"ts": 1775100900000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 14.34, "quote_volume": 40.00501, "trades": 2, "taker_buy_quote": 40.00501}, {"ts": 1775100960000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 24.34, "quote_volume": 67.91218, "trades": 5, "taker_buy_quote": 67.91218}, {"ts": 1775101020000, "open": 2.789, "high": 2.789, "low": 2.786, "close": 2.786, "volume": 52.33, "quote_volume": 145.89998, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "open": 2.787, "high": 2.787, "low": 2.784, "close": 2.785, "volume": 40.51, "quote_volume": 112.86177, "trades": 7, "taker_buy_quote": 82.78377}, {"ts": 1775101140000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 416.91, "quote_volume": 1161.14142, "trades": 5, "taker_buy_quote": 237.66327}, {"ts": 1775101200000, "open": 2.784, "high": 2.785, "low": 2.783, "close": 2.785, "volume": 16.2, "quote_volume": 45.1008, "trades": 5, "taker_buy_quote": 25.0596}, {"ts": 1775101260000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 2.785, "high": 2.785, "low": 2.764, "close": 2.765, "volume": 4454.17, "quote_volume": 12354.36357, "trades": 158, "taker_buy_quote": 2995.5488}, {"ts": 1775101380000, "open": 2.766, "high": 2.77, "low": 2.765, "close": 2.769, "volume": 549.83, "quote_volume": 1521.62008, "trades": 40, "taker_buy_quote": 451.01666}, {"ts": 1775101440000, "open": 2.767, "high": 2.769, "low": 2.764, "close": 2.769, "volume": 545.06, "quote_volume": 1507.50195, "trades": 41, "taker_buy_quote": 585.45765}, {"ts": 1775101500000, "open": 2.768, "high": 2.769, "low": 2.768, "close": 2.768, "volume": 32.62, "quote_volume": 90.31745, "trades": 5, "taker_buy_quote": 70.02801}, {"ts": 1775101560000, "open": 2.767, "high": 2.767, "low": 2.766, "close": 2.766, "volume": 7.24, "quote_volume": 20.02946, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775101620000, "open": 2.767, "high": 2.77, "low": 2.767, "close": 2.77, "volume": 58.34, "quote_volume": 161.54744, "trades": 11, "taker_buy_quote": 161.54744}, {"ts": 1775101680000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 36.1, "quote_volume": 99.997, "trades": 3, "taker_buy_quote": 99.997}, {"ts": 1775101740000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 131.06, "quote_volume": 363.0362, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775101800000, "open": 2.77, "high": 2.773, "low": 2.769, "close": 2.773, "volume": 362.18, "quote_volume": 1003.54253, "trades": 24, "taker_buy_quote": 735.60947}, {"ts": 1775101860000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 45.66, "quote_volume": 126.56952, "trades": 3, "taker_buy_quote": 126.56952}, {"ts": 1775101920000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 38.25, "quote_volume": 106.029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 2.773, "high": 2.776, "low": 2.773, "close": 2.776, "volume": 353.08, "quote_volume": 979.38134, "trades": 14, "taker_buy_quote": 979.38134}, {"ts": 1775102040000, "open": 2.776, "high": 2.779, "low": 2.776, "close": 2.777, "volume": 1339.6, "quote_volume": 3722.19177, "trades": 27, "taker_buy_quote": 3424.84015}, {"ts": 1775102100000, "open": 2.776, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 1563.11, "quote_volume": 4337.64297, "trades": 14, "taker_buy_quote": 4307.08472}, {"ts": 1775102160000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.778, "volume": 27.4, "quote_volume": 76.1282, "trades": 6, "taker_buy_quote": 40.59758}, {"ts": 1775102220000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 3.61, "quote_volume": 10.02497, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 19.55, "quote_volume": 54.29035, "trades": 2, "taker_buy_quote": 54.29035}, {"ts": 1775102340000, "open": 2.777, "high": 2.779, "low": 2.777, "close": 2.779, "volume": 423.09, "quote_volume": 1175.341, "trades": 10, "taker_buy_quote": 1150.33}, {"ts": 1775102400000, "open": 2.778, "high": 2.778, "low": 2.775, "close": 2.775, "volume": 548.08, "quote_volume": 1522.54098, "trades": 11, "taker_buy_quote": 1235.70636}, {"ts": 1775102460000, "open": 2.774, "high": 2.774, "low": 2.772, "close": 2.773, "volume": 51.41, "quote_volume": 142.53047, "trades": 11, "taker_buy_quote": 30.83576}, {"ts": 1775102520000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 9.03, "quote_volume": 25.04922, "trades": 3, "taker_buy_quote": 25.04922}, {"ts": 1775102580000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 3.61, "quote_volume": 10.01775, "trades": 1, "taker_buy_quote": 10.01775}, {"ts": 1775102640000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 133.47, "quote_volume": 370.19113, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775102700000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 12.64, "quote_volume": 35.06697, "trades": 5, "taker_buy_quote": 35.06697}, {"ts": 1775102760000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 9.03, "quote_volume": 25.06728, "trades": 3, "taker_buy_quote": 25.06728}, {"ts": 1775102820000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 212.44, "quote_volume": 589.73344, "trades": 10, "taker_buy_quote": 129.084}, {"ts": 1775102880000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 5.42, "quote_volume": 15.04592, "trades": 2, "taker_buy_quote": 15.04592}, {"ts": 1775102940000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 98.78, "quote_volume": 274.31206, "trades": 4, "taker_buy_quote": 274.31206}, {"ts": 1775103000000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 361.32, "quote_volume": 1003.74696, "trades": 9, "taker_buy_quote": 435.97932}, {"ts": 1775103060000, "open": 2.779, "high": 2.78, "low": 2.779, "close": 2.78, "volume": 19.86, "quote_volume": 55.20719, "trades": 4, "taker_buy_quote": 55.20719}, {"ts": 1775103120000, "open": 2.779, "high": 2.779, "low": 2.776, "close": 2.777, "volume": 293.35, "quote_volume": 814.93892, "trades": 13, "taker_buy_quote": 301.6837}, {"ts": 1775103180000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 98.47, "quote_volume": 273.6391, "trades": 9, "taker_buy_quote": 231.00924}, {"ts": 1775103240000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 136.36, "quote_volume": 378.75375, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 2.78, "high": 2.786, "low": 2.78, "close": 2.786, "volume": 454.38, "quote_volume": 1264.92327, "trades": 27, "taker_buy_quote": 1254.87303}, {"ts": 1775103360000, "open": 2.787, "high": 2.788, "low": 2.784, "close": 2.784, "volume": 830.19, "quote_volume": 2313.50898, "trades": 33, "taker_buy_quote": 1906.32219}, {"ts": 1775103420000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 42.67, "quote_volume": 118.84593, "trades": 6, "taker_buy_quote": 118.84593}, {"ts": 1775103480000, "open": 2.786, "high": 2.786, "low": 2.784, "close": 2.784, "volume": 517.11, "quote_volume": 1440.24971, "trades": 16, "taker_buy_quote": 444.08666}, {"ts": 1775103540000, "open": 2.784, "high": 2.785, "low": 2.784, "close": 2.785, "volume": 118.86, "quote_volume": 330.9408, "trades": 6, "taker_buy_quote": 330.9408}, {"ts": 1775103600000, "open": 2.785, "high": 2.785, "low": 2.784, "close": 2.785, "volume": 129.42, "quote_volume": 360.40237, "trades": 6, "taker_buy_quote": 237.83812}, {"ts": 1775103660000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 243.2, "quote_volume": 677.312, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775103720000, "open": 2.784, "high": 2.784, "low": 2.778, "close": 2.778, "volume": 453.33, "quote_volume": 1261.50471, "trades": 14, "taker_buy_quote": 6.55608}, {"ts": 1775103780000, "open": 2.779, "high": 2.78, "low": 2.778, "close": 2.778, "volume": 59.9, "quote_volume": 166.50575, "trades": 8, "taker_buy_quote": 156.47717}, {"ts": 1775103840000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 68.25, "quote_volume": 189.60753, "trades": 4, "taker_buy_quote": 189.60753}, {"ts": 1775103900000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 9.01, "quote_volume": 25.0478, "trades": 3, "taker_buy_quote": 25.0478}, {"ts": 1775103960000, "open": 2.781, "high": 2.781, "low": 2.78, "close": 2.78, "volume": 164.99, "quote_volume": 458.79762, "trades": 9, "taker_buy_quote": 131.72781}, {"ts": 1775104020000, "open": 2.779, "high": 2.779, "low": 2.776, "close": 2.776, "volume": 313.19, "quote_volume": 869.59028, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775104080000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 119.0, "quote_volume": 330.31857, "trades": 8, "taker_buy_quote": 259.75032}, {"ts": 1775104140000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 186.13, "quote_volume": 516.88921, "trades": 9, "taker_buy_quote": 395.67316}, {"ts": 1775104200000, "open": 2.776, "high": 2.776, "low": 2.774, "close": 2.776, "volume": 60.41, "quote_volume": 167.59177, "trades": 7, "taker_buy_quote": 4.9968}, {"ts": 1775104260000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 27.2, "quote_volume": 75.5072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 11.88, "quote_volume": 32.97888, "trades": 1, "taker_buy_quote": 32.97888}, {"ts": 1775104380000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 29.73, "quote_volume": 82.53951, "trades": 9, "taker_buy_quote": 46.53479}, {"ts": 1775104440000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 9.22, "quote_volume": 25.59111, "trades": 4, "taker_buy_quote": 15.57336}, {"ts": 1775104500000, "open": 2.777, "high": 2.778, "low": 2.776, "close": 2.778, "volume": 94.77, "quote_volume": 263.15024, "trades": 11, "taker_buy_quote": 147.974}, {"ts": 1775104560000, "open": 2.777, "high": 2.777, "low": 2.775, "close": 2.775, "volume": 65.83, "quote_volume": 182.75628, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 2.774, "high": 2.774, "low": 2.772, "close": 2.774, "volume": 496.32, "quote_volume": 1376.683, "trades": 15, "taker_buy_quote": 267.71513}, {"ts": 1775104680000, "open": 2.774, "high": 2.774, "low": 2.772, "close": 2.772, "volume": 14.68, "quote_volume": 40.7151, "trades": 3, "taker_buy_quote": 30.70818}, {"ts": 1775104740000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 263.66, "quote_volume": 730.9128, "trades": 11, "taker_buy_quote": 131.10744}, {"ts": 1775104800000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 567.67, "quote_volume": 1572.82857, "trades": 13, "taker_buy_quote": 1019.1738}, {"ts": 1775104860000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104980000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 50.0, "quote_volume": 138.55, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 2.0, "quote_volume": 5.544, "trades": 1, "taker_buy_quote": 5.544}, {"ts": 1775105100000, "open": 2.771, "high": 2.774, "low": 2.771, "close": 2.773, "volume": 730.07, "quote_volume": 2023.58171, "trades": 18, "taker_buy_quote": 2013.57118}, {"ts": 1775105160000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105220000, "open": 2.774, "high": 2.775, "low": 2.773, "close": 2.773, "volume": 12.11, "quote_volume": 33.59153, "trades": 5, "taker_buy_quote": 15.56414}, {"ts": 1775105280000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 9.22, "quote_volume": 25.56145, "trades": 3, "taker_buy_quote": 10.01053}, {"ts": 1775105340000, "open": 2.774, "high": 2.774, "low": 2.772, "close": 2.772, "volume": 435.92, "quote_volume": 1208.4331, "trades": 9, "taker_buy_quote": 29.18248}, {"ts": 1775105400000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 8.61, "quote_volume": 23.87914, "trades": 2, "taker_buy_quote": 10.01414}, {"ts": 1775105460000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 3.61, "quote_volume": 10.01053, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 9.03, "quote_volume": 25.04922, "trades": 3, "taker_buy_quote": 25.04922}, {"ts": 1775105580000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 28.37, "quote_volume": 78.67001, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775105640000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.772, "volume": 433.14, "quote_volume": 1200.97421, "trades": 13, "taker_buy_quote": 182.54459}, {"ts": 1775105700000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 27.2, "quote_volume": 75.3712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 2.772, "high": 2.772, "low": 2.77, "close": 2.77, "volume": 611.4, "quote_volume": 1693.92212, "trades": 12, "taker_buy_quote": 29.3832}, {"ts": 1775105820000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 141.8, "quote_volume": 392.9172, "trades": 3, "taker_buy_quote": 363.5552}, {"ts": 1775105880000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 75.43, "quote_volume": 209.01653, "trades": 3, "taker_buy_quote": 133.64533}, {"ts": 1775105940000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 5.67, "quote_volume": 15.71157, "trades": 1, "taker_buy_quote": 15.71157}, {"ts": 1775106000000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 725.76, "quote_volume": 2011.80435, "trades": 5, "taker_buy_quote": 2011.80435}, {"ts": 1775106060000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 89.83, "quote_volume": 248.91893, "trades": 2, "taker_buy_quote": 248.91893}, {"ts": 1775106120000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 59.33, "quote_volume": 164.46086, "trades": 4, "taker_buy_quote": 164.46086}, {"ts": 1775106180000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 789.54, "quote_volume": 2188.60488, "trades": 7, "taker_buy_quote": 1867.88448}, {"ts": 1775106240000, "open": 2.772, "high": 2.774, "low": 2.772, "close": 2.774, "volume": 238.61, "quote_volume": 661.75375, "trades": 12, "taker_buy_quote": 661.75375}, {"ts": 1775106300000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 10.39, "quote_volume": 28.81147, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106360000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 64.88, "quote_volume": 179.97712, "trades": 3, "taker_buy_quote": 179.97712}, {"ts": 1775106420000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.771, "volume": 45.08, "quote_volume": 124.93788, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775106480000, "open": 2.772, "high": 2.772, "low": 2.762, "close": 2.763, "volume": 4120.94, "quote_volume": 11400.86127, "trades": 107, "taker_buy_quote": 3083.73274}, {"ts": 1775106540000, "open": 2.762, "high": 2.765, "low": 2.762, "close": 2.765, "volume": 525.73, "quote_volume": 1452.5872, "trades": 14, "taker_buy_quote": 620.22389}, {"ts": 1775106600000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 753.58, "quote_volume": 2084.40228, "trades": 18, "taker_buy_quote": 197.24346}, {"ts": 1775106660000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106720000, "open": 2.766, "high": 2.771, "low": 2.766, "close": 2.771, "volume": 73.42, "quote_volume": 203.29528, "trades": 24, "taker_buy_quote": 203.29528}, {"ts": 1775106780000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 49.7, "quote_volume": 137.7187, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 2.771, "high": 2.773, "low": 2.771, "close": 2.773, "volume": 216.04, "quote_volume": 598.68364, "trades": 14, "taker_buy_quote": 598.68364}, {"ts": 1775106960000, "open": 2.774, "high": 2.776, "low": 2.774, "close": 2.774, "volume": 653.88, "quote_volume": 1814.82594, "trades": 34, "taker_buy_quote": 1583.67204}, {"ts": 1775107020000, "open": 2.774, "high": 2.774, "low": 2.771, "close": 2.771, "volume": 32.12, "quote_volume": 89.05595, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 2.772, "high": 2.774, "low": 2.772, "close": 2.773, "volume": 1290.77, "quote_volume": 3579.80356, "trades": 26, "taker_buy_quote": 2499.77552}, {"ts": 1775107140000, "open": 2.774, "high": 2.774, "low": 2.772, "close": 2.772, "volume": 15.51, "quote_volume": 43.0175, "trades": 6, "taker_buy_quote": 32.98286}, {"ts": 1775107200000, "open": 2.771, "high": 2.771, "low": 2.769, "close": 2.771, "volume": 499.34, "quote_volume": 1383.13293, "trades": 12, "taker_buy_quote": 638.14187}, {"ts": 1775107260000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 374.05, "quote_volume": 1036.1185, "trades": 7, "taker_buy_quote": 16.1768}, {"ts": 1775107320000, "open": 2.771, "high": 2.775, "low": 2.771, "close": 2.774, "volume": 233.08, "quote_volume": 646.0082, "trades": 11, "taker_buy_quote": 635.99406}, {"ts": 1775107380000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 26.3, "quote_volume": 72.9562, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107440000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 105.71, "quote_volume": 293.34525, "trades": 4, "taker_buy_quote": 293.34525}, {"ts": 1775107500000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 233.15, "quote_volume": 646.29541, "trades": 12, "taker_buy_quote": 205.6824}, {"ts": 1775107560000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 2.0, "quote_volume": 5.544, "trades": 1, "taker_buy_quote": 5.544}, {"ts": 1775107620000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 50.0, "quote_volume": 138.54186, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 2.77, "high": 2.77, "low": 2.769, "close": 2.769, "volume": 94.87, "quote_volume": 262.7369, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 2.772, "high": 2.775, "low": 2.771, "close": 2.775, "volume": 1171.35, "quote_volume": 3248.30955, "trades": 37, "taker_buy_quote": 3248.30955}, {"ts": 1775107800000, "open": 2.775, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 729.35, "quote_volume": 2025.00073, "trades": 22, "taker_buy_quote": 1958.95969}, {"ts": 1775107860000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 83.05, "quote_volume": 230.5468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107920000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 84.62, "quote_volume": 234.99838, "trades": 6, "taker_buy_quote": 29.27822}, {"ts": 1775107980000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 1240.97, "quote_volume": 3446.1182, "trades": 16, "taker_buy_quote": 1898.56698}, {"ts": 1775108040000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 378.83, "quote_volume": 1051.26057, "trades": 10, "taker_buy_quote": 1035.97032}, {"ts": 1775108160000, "open": 2.777, "high": 2.779, "low": 2.776, "close": 2.776, "volume": 3372.74, "quote_volume": 9369.98349, "trades": 43, "taker_buy_quote": 6423.24758}, {"ts": 1775108220000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 101.5, "quote_volume": 281.764, "trades": 5, "taker_buy_quote": 5.2744}, {"ts": 1775108280000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 2.777, "high": 2.78, "low": 2.777, "close": 2.78, "volume": 2481.62, "quote_volume": 6897.58795, "trades": 40, "taker_buy_quote": 5992.19253}, {"ts": 1775108400000, "open": 2.779, "high": 2.78, "low": 2.779, "close": 2.78, "volume": 13.28, "quote_volume": 36.91241, "trades": 5, "taker_buy_quote": 20.2662}, {"ts": 1775108460000, "open": 2.781, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 174.36, "quote_volume": 484.99009, "trades": 14, "taker_buy_quote": 443.27509}, {"ts": 1775108520000, "open": 2.782, "high": 2.785, "low": 2.78, "close": 2.785, "volume": 1085.63, "quote_volume": 3019.30292, "trades": 45, "taker_buy_quote": 1365.47364}, {"ts": 1775108580000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 5.22, "quote_volume": 14.53248, "trades": 1, "taker_buy_quote": 14.53248}, {"ts": 1775108640000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 38.25, "quote_volume": 106.488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 2.783, "high": 2.783, "low": 2.78, "close": 2.781, "volume": 104.04, "quote_volume": 289.3077, "trades": 7, "taker_buy_quote": 226.29025}, {"ts": 1775108820000, "open": 2.78, "high": 2.782, "low": 2.78, "close": 2.782, "volume": 449.26, "quote_volume": 1249.34079, "trades": 12, "taker_buy_quote": 1110.34079}, {"ts": 1775108880000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 2.781, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 16.38, "quote_volume": 45.55878, "trades": 5, "taker_buy_quote": 16.692}, {"ts": 1775109000000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 3.6, "quote_volume": 10.0152, "trades": 1, "taker_buy_quote": 10.0152}, {"ts": 1775109060000, "open": 2.782, "high": 2.782, "low": 2.776, "close": 2.78, "volume": 2887.43, "quote_volume": 8020.93487, "trades": 57, "taker_buy_quote": 816.41125}, {"ts": 1775109120000, "open": 2.781, "high": 2.783, "low": 2.781, "close": 2.783, "volume": 149.61, "quote_volume": 416.13169, "trades": 8, "taker_buy_quote": 416.13169}, {"ts": 1775109180000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 3.6, "quote_volume": 10.0116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 2.781, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 111.78, "quote_volume": 310.93371, "trades": 5, "taker_buy_quote": 310.93371}, {"ts": 1775109300000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 5.94, "quote_volume": 16.52508, "trades": 2, "taker_buy_quote": 16.52508}, {"ts": 1775109360000, "open": 2.783, "high": 2.787, "low": 2.783, "close": 2.787, "volume": 215.66, "quote_volume": 600.63929, "trades": 23, "taker_buy_quote": 600.63929}, {"ts": 1775109420000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 20.6, "quote_volume": 57.371, "trades": 2, "taker_buy_quote": 47.345}, {"ts": 1775109480000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 3.6, "quote_volume": 10.0224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109540000, "open": 2.784, "high": 2.785, "low": 2.784, "close": 2.785, "volume": 172.56, "quote_volume": 480.41064, "trades": 6, "taker_buy_quote": 221.77704}, {"ts": 1775109600000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 144.36, "quote_volume": 401.89824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775109660000, "open": 2.784, "high": 2.786, "low": 2.784, "close": 2.786, "volume": 1004.72, "quote_volume": 2798.69219, "trades": 18, "taker_buy_quote": 2798.69219}, {"ts": 1775109720000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 2.2, "quote_volume": 6.1292, "trades": 1, "taker_buy_quote": 6.1292}, {"ts": 1775109780000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109840000, "open": 2.786, "high": 2.79, "low": 2.786, "close": 2.79, "volume": 1526.69, "quote_volume": 4256.64003, "trades": 33, "taker_buy_quote": 4256.64003}, {"ts": 1775109900000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 27.19, "quote_volume": 75.80572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "open": 2.788, "high": 2.791, "low": 2.788, "close": 2.791, "volume": 1387.01, "quote_volume": 3869.244, "trades": 39, "taker_buy_quote": 2837.62212}, {"ts": 1775110080000, "open": 2.79, "high": 2.79, "low": 2.788, "close": 2.79, "volume": 29.68, "quote_volume": 82.79167, "trades": 14, "taker_buy_quote": 40.84371}, {"ts": 1775110140000, "open": 2.791, "high": 2.797, "low": 2.791, "close": 2.794, "volume": 1483.62, "quote_volume": 4145.08912, "trades": 59, "taker_buy_quote": 3941.8115}, {"ts": 1775110200000, "open": 2.794, "high": 2.796, "low": 2.794, "close": 2.796, "volume": 984.15, "quote_volume": 2750.97734, "trades": 21, "taker_buy_quote": 2643.53942}, {"ts": 1775110260000, "open": 2.794, "high": 2.795, "low": 2.793, "close": 2.794, "volume": 724.75, "quote_volume": 2025.18053, "trades": 31, "taker_buy_quote": 1989.36692}, {"ts": 1775110320000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 7.35, "quote_volume": 20.52308, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 2.0, "quote_volume": 5.584, "trades": 2, "taker_buy_quote": 5.584}, {"ts": 1775110440000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 61.52, "quote_volume": 171.77312, "trades": 6, "taker_buy_quote": 20.55459}, {"ts": 1775110500000, "open": 2.794, "high": 2.8, "low": 2.794, "close": 2.8, "volume": 139.6, "quote_volume": 390.42776, "trades": 31, "taker_buy_quote": 357.59549}, {"ts": 1775110560000, "open": 2.801, "high": 2.801, "low": 2.798, "close": 2.799, "volume": 213.66, "quote_volume": 598.11818, "trades": 14, "taker_buy_quote": 91.4769}, {"ts": 1775110620000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 62.45, "quote_volume": 174.86, "trades": 4, "taker_buy_quote": 5.264}, {"ts": 1775110680000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 174.91, "quote_volume": 489.92103, "trades": 9, "taker_buy_quote": 35.5148}, {"ts": 1775110740000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.8, "volume": 49.5, "quote_volume": 138.60579, "trades": 6, "taker_buy_quote": 16.21779}, {"ts": 1775110800000, "open": 2.799, "high": 2.799, "low": 2.796, "close": 2.796, "volume": 21.84, "quote_volume": 61.0974, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775110860000, "open": 2.796, "high": 2.796, "low": 2.794, "close": 2.794, "volume": 18.07, "quote_volume": 50.50734, "trades": 5, "taker_buy_quote": 19.9914}, {"ts": 1775110920000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 95.21, "quote_volume": 265.87318, "trades": 13, "taker_buy_quote": 235.32323}, {"ts": 1775110980000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 8.94, "quote_volume": 24.97836, "trades": 1, "taker_buy_quote": 24.97836}, {"ts": 1775111040000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 115.63, "quote_volume": 323.04751, "trades": 9, "taker_buy_quote": 113.10112}, {"ts": 1775111100000, "open": 2.794, "high": 2.794, "low": 2.786, "close": 2.79, "volume": 4518.38, "quote_volume": 12601.47374, "trades": 103, "taker_buy_quote": 1717.61373}, {"ts": 1775111160000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 1611.8, "quote_volume": 4497.79994, "trades": 17, "taker_buy_quote": 4376.07027}, {"ts": 1775111220000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 67.42, "quote_volume": 188.21248, "trades": 9, "taker_buy_quote": 15.30016}, {"ts": 1775111280000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 122.18, "quote_volume": 340.88438, "trades": 6, "taker_buy_quote": 11.35748}, {"ts": 1775111340000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 217.99, "quote_volume": 608.18662, "trades": 9, "taker_buy_quote": 349.2801}, {"ts": 1775111400000, "open": 2.789, "high": 2.789, "low": 2.787, "close": 2.788, "volume": 194.97, "quote_volume": 543.66634, "trades": 18, "taker_buy_quote": 26.95758}, {"ts": 1775111460000, "open": 2.788, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 27.78, "quote_volume": 77.46423, "trades": 3, "taker_buy_quote": 37.90251}, {"ts": 1775111520000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 107.56, "quote_volume": 299.98484, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111580000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 17.44, "quote_volume": 48.66657, "trades": 5, "taker_buy_quote": 48.66657}, {"ts": 1775111640000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 22.73, "quote_volume": 63.46216, "trades": 2, "taker_buy_quote": 63.46216}, {"ts": 1775111700000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 588.78, "quote_volume": 1642.67068, "trades": 9, "taker_buy_quote": 907.9776}, {"ts": 1775111760000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 804.83, "quote_volume": 2245.80217, "trades": 11, "taker_buy_quote": 851.3528}, {"ts": 1775111820000, "open": 2.791, "high": 2.793, "low": 2.791, "close": 2.791, "volume": 1404.13, "quote_volume": 3920.15239, "trades": 35, "taker_buy_quote": 3879.83591}, {"ts": 1775111880000, "open": 2.791, "high": 2.791, "low": 2.789, "close": 2.791, "volume": 175.87, "quote_volume": 490.72977, "trades": 10, "taker_buy_quote": 291.03585}, {"ts": 1775111940000, "open": 2.791, "high": 2.791, "low": 2.787, "close": 2.791, "volume": 1978.5, "quote_volume": 5518.10386, "trades": 50, "taker_buy_quote": 2590.32519}, {"ts": 1775112000000, "open": 2.792, "high": 2.795, "low": 2.792, "close": 2.795, "volume": 1706.6, "quote_volume": 4769.05361, "trades": 43, "taker_buy_quote": 4337.85796}, {"ts": 1775112060000, "open": 2.793, "high": 2.793, "low": 2.788, "close": 2.791, "volume": 2700.07, "quote_volume": 7534.55372, "trades": 52, "taker_buy_quote": 1245.10854}, {"ts": 1775112120000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 35.81, "quote_volume": 99.98152, "trades": 1, "taker_buy_quote": 99.98152}, {"ts": 1775112240000, "open": 2.792, "high": 2.792, "low": 2.79, "close": 2.79, "volume": 1036.21, "quote_volume": 2891.12881, "trades": 17, "taker_buy_quote": 1429.82876}, {"ts": 1775112300000, "open": 2.791, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 132.66, "quote_volume": 370.34847, "trades": 7, "taker_buy_quote": 370.34847}, {"ts": 1775112360000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 22.59, "quote_volume": 63.11287, "trades": 6, "taker_buy_quote": 63.11287}, {"ts": 1775112420000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 349.16, "quote_volume": 975.55304, "trades": 5, "taker_buy_quote": 975.55304}, {"ts": 1775112480000, "open": 2.794, "high": 2.795, "low": 2.792, "close": 2.792, "volume": 2263.96, "quote_volume": 6327.63834, "trades": 21, "taker_buy_quote": 5163.1101}, {"ts": 1775112540000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 71.7, "quote_volume": 200.1147, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 6.16, "quote_volume": 17.19256, "trades": 2, "taker_buy_quote": 17.19256}, {"ts": 1775112660000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 299.32, "quote_volume": 835.28765, "trades": 13, "taker_buy_quote": 825.27155}, {"ts": 1775112720000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 152.95, "quote_volume": 426.77975, "trades": 8, "taker_buy_quote": 426.77975}, {"ts": 1775112780000, "open": 2.79, "high": 2.79, "low": 2.786, "close": 2.786, "volume": 3393.3, "quote_volume": 9461.92605, "trades": 58, "taker_buy_quote": 308.31318}, {"ts": 1775112840000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.787, "volume": 32.71, "quote_volume": 91.16477, "trades": 5, "taker_buy_quote": 71.12624}, {"ts": 1775112900000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 6.0, "quote_volume": 16.722, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113020000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 200.18, "quote_volume": 557.82986, "trades": 9, "taker_buy_quote": 178.95327}, {"ts": 1775113080000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113140000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 18.43, "quote_volume": 51.37354, "trades": 2, "taker_buy_quote": 51.37354}, {"ts": 1775113200000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 38.25, "quote_volume": 106.60275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113260000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 133.75, "quote_volume": 372.55568, "trades": 10, "taker_buy_quote": 303.38567}, {"ts": 1775113320000, "open": 2.786, "high": 2.789, "low": 2.786, "close": 2.789, "volume": 551.52, "quote_volume": 1536.79034, "trades": 21, "taker_buy_quote": 1470.96994}, {"ts": 1775113380000, "open": 2.788, "high": 2.789, "low": 2.786, "close": 2.789, "volume": 536.79, "quote_volume": 1496.49955, "trades": 16, "taker_buy_quote": 1218.63839}, {"ts": 1775113440000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 29.3, "quote_volume": 81.7177, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775113500000, "open": 2.79, "high": 2.792, "low": 2.79, "close": 2.792, "volume": 21.92, "quote_volume": 61.18987, "trades": 6, "taker_buy_quote": 61.18987}, {"ts": 1775113560000, "open": 2.792, "high": 2.795, "low": 2.792, "close": 2.795, "volume": 16.6, "quote_volume": 46.36817, "trades": 4, "taker_buy_quote": 46.36817}, {"ts": 1775113620000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 31.04, "quote_volume": 86.72576, "trades": 3, "taker_buy_quote": 6.59384}, {"ts": 1775113680000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 22.72, "quote_volume": 63.43971, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775113740000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 5.47, "quote_volume": 15.26677, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775113860000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 16.43, "quote_volume": 45.82929, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775113920000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113980000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 42.78, "quote_volume": 119.35097, "trades": 2, "taker_buy_quote": 119.35097}, {"ts": 1775114040000, "open": 2.79, "high": 2.792, "low": 2.79, "close": 2.792, "volume": 174.52, "quote_volume": 487.08551, "trades": 10, "taker_buy_quote": 487.08551}, {"ts": 1775114100000, "open": 2.792, "high": 2.795, "low": 2.792, "close": 2.795, "volume": 581.46, "quote_volume": 1624.56606, "trades": 36, "taker_buy_quote": 1293.2256}, {"ts": 1775114160000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 19.31, "quote_volume": 54.0046, "trades": 8, "taker_buy_quote": 54.0046}, {"ts": 1775114220000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114280000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 193.3, "quote_volume": 540.6601, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775114340000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 33.42, "quote_volume": 93.47028, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775114400000, "open": 2.796, "high": 2.798, "low": 2.796, "close": 2.798, "volume": 75.22, "quote_volume": 210.37327, "trades": 10, "taker_buy_quote": 210.37327}, {"ts": 1775114460000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.795, "volume": 144.34, "quote_volume": 403.46054, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 181.16, "quote_volume": 506.07999, "trades": 10, "taker_buy_quote": 70.29704}, {"ts": 1775114580000, "open": 2.792, "high": 2.794, "low": 2.79, "close": 2.794, "volume": 1836.29, "quote_volume": 5125.21954, "trades": 28, "taker_buy_quote": 3826.78551}, {"ts": 1775114640000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 16.85, "quote_volume": 47.09575, "trades": 6, "taker_buy_quote": 30.32575}, {"ts": 1775114700000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114760000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 4.36, "quote_volume": 12.1862, "trades": 3, "taker_buy_quote": 12.1862}, {"ts": 1775114820000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 74.12, "quote_volume": 207.1654, "trades": 2, "taker_buy_quote": 207.1654}, {"ts": 1775114880000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 7.35, "quote_volume": 20.5359, "trades": 3, "taker_buy_quote": 5.25272}, {"ts": 1775114940000, "open": 2.795, "high": 2.796, "low": 2.794, "close": 2.795, "volume": 227.1, "quote_volume": 634.84344, "trades": 15, "taker_buy_quote": 570.52556}, {"ts": 1775115000000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 129.71, "quote_volume": 362.32671, "trades": 12, "taker_buy_quote": 256.05306}, {"ts": 1775115060000, "open": 2.795, "high": 2.797, "low": 2.795, "close": 2.795, "volume": 214.04, "quote_volume": 598.36302, "trades": 20, "taker_buy_quote": 161.03634}, {"ts": 1775115120000, "open": 2.795, "high": 2.798, "low": 2.794, "close": 2.798, "volume": 255.88, "quote_volume": 715.72743, "trades": 19, "taker_buy_quote": 635.62273}, {"ts": 1775115180000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 7.51, "quote_volume": 21.01861, "trades": 2, "taker_buy_quote": 21.01861}, {"ts": 1775115240000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 5.46, "quote_volume": 15.27162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115300000, "open": 2.797, "high": 2.799, "low": 2.797, "close": 2.798, "volume": 417.79, "quote_volume": 1168.7865, "trades": 25, "taker_buy_quote": 1113.5159}, {"ts": 1775115360000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 52.47, "quote_volume": 146.81106, "trades": 2, "taker_buy_quote": 146.81106}, {"ts": 1775115420000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 137.75, "quote_volume": 385.48742, "trades": 11, "taker_buy_quote": 176.11308}, {"ts": 1775115480000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 5.35, "quote_volume": 14.97465, "trades": 2, "taker_buy_quote": 14.97465}, {"ts": 1775115540000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 2.798, "high": 2.798, "low": 2.794, "close": 2.797, "volume": 508.05, "quote_volume": 1420.46189, "trades": 30, "taker_buy_quote": 178.72096}, {"ts": 1775115720000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 1.88, "quote_volume": 5.25836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115780000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 1.88, "quote_volume": 5.25836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115900000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 7.34, "quote_volume": 20.53544, "trades": 3, "taker_buy_quote": 20.53544}, {"ts": 1775115960000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 1.88, "quote_volume": 5.26024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 16.0, "quote_volume": 44.752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 14.56, "quote_volume": 40.75156, "trades": 6, "taker_buy_quote": 35.48944}, {"ts": 1775116140000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 489.84, "quote_volume": 1371.05916, "trades": 10, "taker_buy_quote": 561.45141}, {"ts": 1775116200000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 230.49, "quote_volume": 645.14389, "trades": 7, "taker_buy_quote": 20.18317}, {"ts": 1775116260000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 2.798, "high": 2.8, "low": 2.798, "close": 2.8, "volume": 92.79, "quote_volume": 259.69874, "trades": 12, "taker_buy_quote": 103.87812}, {"ts": 1775116380000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 103.18, "quote_volume": 288.8428, "trades": 6, "taker_buy_quote": 5.264}, {"ts": 1775116440000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 36.6, "quote_volume": 102.46636, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775116500000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116560000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 5.46, "quote_volume": 15.27708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775116620000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 24.92, "quote_volume": 69.70881, "trades": 4, "taker_buy_quote": 21.18086}, {"ts": 1775116680000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 103.11, "quote_volume": 288.62885, "trades": 10, "taker_buy_quote": 288.62885}, {"ts": 1775116740000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 59.48, "quote_volume": 166.48452, "trades": 6, "taker_buy_quote": 128.30616}, {"ts": 1775116800000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 269.98, "quote_volume": 755.60643, "trades": 19, "taker_buy_quote": 654.48671}, {"ts": 1775116860000, "open": 2.798, "high": 2.799, "low": 2.797, "close": 2.797, "volume": 1280.97, "quote_volume": 3584.94837, "trades": 33, "taker_buy_quote": 3246.7568}, {"ts": 1775116920000, "open": 2.798, "high": 2.798, "low": 2.796, "close": 2.796, "volume": 296.45, "quote_volume": 829.1714, "trades": 24, "taker_buy_quote": 325.74316}, {"ts": 1775116980000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 38.01, "quote_volume": 106.3501, "trades": 8, "taker_buy_quote": 101.08986}, {"ts": 1775117040000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117100000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.796, "volume": 209.72, "quote_volume": 586.22993, "trades": 13, "taker_buy_quote": 11.82708}, {"ts": 1775117160000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 72.92, "quote_volume": 203.95724, "trades": 2, "taker_buy_quote": 10.01326}, {"ts": 1775117220000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 18.92, "quote_volume": 52.94174, "trades": 4, "taker_buy_quote": 52.94174}, {"ts": 1775117280000, "open": 2.8, "high": 2.8, "low": 2.798, "close": 2.798, "volume": 162.48, "quote_volume": 454.76436, "trades": 8, "taker_buy_quote": 23.828}, {"ts": 1775117340000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 4.49, "quote_volume": 12.56302, "trades": 1, "taker_buy_quote": 12.56302}, {"ts": 1775117400000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 10.94, "quote_volume": 30.62106, "trades": 1, "taker_buy_quote": 30.62106}, {"ts": 1775117520000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117580000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 83.47, "quote_volume": 233.62545, "trades": 6, "taker_buy_quote": 106.75386}, {"ts": 1775117640000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117700000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 20.71, "quote_volume": 57.96729, "trades": 4, "taker_buy_quote": 57.96729}, {"ts": 1775117760000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 30.67, "quote_volume": 85.79933, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775117820000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 3.58, "quote_volume": 10.00968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117880000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 133.01, "quote_volume": 371.9241, "trades": 5, "taker_buy_quote": 295.8729}, {"ts": 1775117940000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 2.13, "quote_volume": 5.95548, "trades": 1, "taker_buy_quote": 5.95548}, {"ts": 1775118000000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 11.76, "quote_volume": 32.88096, "trades": 1, "taker_buy_quote": 32.88096}, {"ts": 1775118060000, "open": 2.796, "high": 2.796, "low": 2.794, "close": 2.794, "volume": 66.18, "quote_volume": 184.93314, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775118120000, "open": 2.793, "high": 2.795, "low": 2.793, "close": 2.795, "volume": 27.92, "quote_volume": 78.02025, "trades": 6, "taker_buy_quote": 67.99338}, {"ts": 1775118180000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 123.47, "quote_volume": 345.29837, "trades": 9, "taker_buy_quote": 345.29837}, {"ts": 1775118240000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 66.93, "quote_volume": 187.08935, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775118300000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 6.78, "quote_volume": 18.95239, "trades": 2, "taker_buy_quote": 6.40284}, {"ts": 1775118360000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 27.67, "quote_volume": 77.36813, "trades": 4, "taker_buy_quote": 49.46405}, {"ts": 1775118420000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 62.68, "quote_volume": 175.25328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775118480000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 3.59, "quote_volume": 10.03764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775118540000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 84.39, "quote_volume": 235.71662, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775118600000, "open": 2.793, "high": 2.795, "low": 2.793, "close": 2.795, "volume": 81.88, "quote_volume": 228.72612, "trades": 5, "taker_buy_quote": 70.75404}, {"ts": 1775118660000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 127.85, "quote_volume": 357.4238, "trades": 5, "taker_buy_quote": 357.4238}, {"ts": 1775118720000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 256.75, "quote_volume": 717.21503, "trades": 8, "taker_buy_quote": 163.92398}, {"ts": 1775118780000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 90.04, "quote_volume": 251.40928, "trades": 8, "taker_buy_quote": 203.83001}, {"ts": 1775118840000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118900000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118960000, "open": 2.791, "high": 2.791, "low": 2.788, "close": 2.788, "volume": 726.93, "quote_volume": 2027.91476, "trades": 25, "taker_buy_quote": 314.13345}, {"ts": 1775119020000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 3.59, "quote_volume": 10.00533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119080000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119140000, "open": 2.788, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 70.09, "quote_volume": 195.41629, "trades": 6, "taker_buy_quote": 195.41629}, {"ts": 1775119200000, "open": 2.788, "high": 2.788, "low": 2.787, "close": 2.787, "volume": 29.02, "quote_volume": 80.88056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119260000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 687.67, "quote_volume": 1915.84862, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 376.27, "quote_volume": 1048.46634, "trades": 8, "taker_buy_quote": 562.0791}, {"ts": 1775119380000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 43.29, "quote_volume": 120.65735, "trades": 3, "taker_buy_quote": 120.65735}, {"ts": 1775119440000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 18.12, "quote_volume": 50.51856, "trades": 2, "taker_buy_quote": 50.51856}, {"ts": 1775119500000, "open": 2.788, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 104.12, "quote_volume": 290.33136, "trades": 3, "taker_buy_quote": 290.33136}, {"ts": 1775119560000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 56.6, "quote_volume": 157.914, "trades": 4, "taker_buy_quote": 157.914}, {"ts": 1775119620000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 13.67, "quote_volume": 38.1393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119680000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 112.9, "quote_volume": 314.93382, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775119740000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 190.02, "quote_volume": 530.10927, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119860000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119920000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 91.66, "quote_volume": 255.7314, "trades": 4, "taker_buy_quote": 255.7314}, {"ts": 1775119980000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 23.4, "quote_volume": 65.2626, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120040000, "open": 2.788, "high": 2.789, "low": 2.786, "close": 2.789, "volume": 2130.51, "quote_volume": 5937.52073, "trades": 35, "taker_buy_quote": 1091.86642}, {"ts": 1775120100000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 268.29, "quote_volume": 748.26081, "trades": 8, "taker_buy_quote": 748.26081}, {"ts": 1775120160000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 16.23, "quote_volume": 45.26547, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775120220000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120280000, "open": 2.788, "high": 2.788, "low": 2.786, "close": 2.788, "volume": 592.69, "quote_volume": 1651.97924, "trades": 17, "taker_buy_quote": 139.97322}, {"ts": 1775120340000, "open": 2.787, "high": 2.787, "low": 2.785, "close": 2.786, "volume": 618.05, "quote_volume": 1721.95548, "trades": 16, "taker_buy_quote": 5.26554}, {"ts": 1775120400000, "open": 2.787, "high": 2.788, "low": 2.786, "close": 2.788, "volume": 610.12, "quote_volume": 1700.19008, "trades": 18, "taker_buy_quote": 68.71682}, {"ts": 1775120460000, "open": 2.789, "high": 2.789, "low": 2.787, "close": 2.787, "volume": 278.93, "quote_volume": 777.5778, "trades": 19, "taker_buy_quote": 295.96161}, {"ts": 1775120520000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 169.0, "quote_volume": 470.85605, "trades": 10, "taker_buy_quote": 66.71889}, {"ts": 1775120580000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 649.54, "quote_volume": 1809.33708, "trades": 27, "taker_buy_quote": 10.5273}, {"ts": 1775120640000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 277.61, "quote_volume": 773.68578, "trades": 11, "taker_buy_quote": 773.68578}, {"ts": 1775120700000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 207.44, "quote_volume": 578.13528, "trades": 16, "taker_buy_quote": 230.2062}, {"ts": 1775120760000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 20.0, "quote_volume": 55.72, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 2.787, "high": 2.789, "low": 2.787, "close": 2.789, "volume": 387.25, "quote_volume": 1079.78862, "trades": 17, "taker_buy_quote": 633.8759}, {"ts": 1775120880000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.788, "volume": 783.23, "quote_volume": 2183.64713, "trades": 13, "taker_buy_quote": 877.27208}, {"ts": 1775120940000, "open": 2.788, "high": 2.788, "low": 2.782, "close": 2.782, "volume": 1020.21, "quote_volume": 2842.87863, "trades": 47, "taker_buy_quote": 21.26582}, {"ts": 1775121000000, "open": 2.782, "high": 2.787, "low": 2.782, "close": 2.787, "volume": 110.93, "quote_volume": 308.78539, "trades": 14, "taker_buy_quote": 308.78539}, {"ts": 1775121060000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 44.74, "quote_volume": 124.69587, "trades": 7, "taker_buy_quote": 15.30612}, {"ts": 1775121120000, "open": 2.788, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 114.42, "quote_volume": 318.98936, "trades": 8, "taker_buy_quote": 120.1628}, {"ts": 1775121180000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 29.58, "quote_volume": 82.5041, "trades": 6, "taker_buy_quote": 30.57292}, {"ts": 1775121240000, "open": 2.791, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 200.55, "quote_volume": 559.88307, "trades": 11, "taker_buy_quote": 461.50032}, {"ts": 1775121300000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 427.38, "quote_volume": 1193.25103, "trades": 18, "taker_buy_quote": 666.37271}, {"ts": 1775121360000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 61.05, "quote_volume": 170.50428, "trades": 12, "taker_buy_quote": 141.85647}, {"ts": 1775121420000, "open": 2.792, "high": 2.792, "low": 2.789, "close": 2.79, "volume": 901.46, "quote_volume": 2516.59279, "trades": 20, "taker_buy_quote": 47.3742}, {"ts": 1775121480000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 29.32, "quote_volume": 81.79732, "trades": 5, "taker_buy_quote": 71.78481}, {"ts": 1775121540000, "open": 2.788, "high": 2.788, "low": 2.784, "close": 2.784, "volume": 248.71, "quote_volume": 692.75366, "trades": 18, "taker_buy_quote": 106.92522}, {"ts": 1775121600000, "open": 2.784, "high": 2.786, "low": 2.784, "close": 2.786, "volume": 62.75, "quote_volume": 174.76418, "trades": 13, "taker_buy_quote": 169.50053}, {"ts": 1775121660000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 293.2, "quote_volume": 816.87808, "trades": 12, "taker_buy_quote": 163.31034}, {"ts": 1775121720000, "open": 2.786, "high": 2.786, "low": 2.784, "close": 2.784, "volume": 312.08, "quote_volume": 869.29281, "trades": 16, "taker_buy_quote": 83.70909}, {"ts": 1775121780000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 22.31, "quote_volume": 62.11104, "trades": 2, "taker_buy_quote": 62.11104}, {"ts": 1775121840000, "open": 2.783, "high": 2.783, "low": 2.781, "close": 2.783, "volume": 531.33, "quote_volume": 1478.12465, "trades": 35, "taker_buy_quote": 181.80749}, {"ts": 1775121900000, "open": 2.783, "high": 2.785, "low": 2.783, "close": 2.785, "volume": 74.56, "quote_volume": 207.56452, "trades": 8, "taker_buy_quote": 207.56452}, {"ts": 1775121960000, "open": 2.785, "high": 2.787, "low": 2.785, "close": 2.787, "volume": 137.3, "quote_volume": 382.5206, "trades": 10, "taker_buy_quote": 382.5206}, {"ts": 1775122020000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 40.14, "quote_volume": 111.87018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775122080000, "open": 2.787, "high": 2.789, "low": 2.787, "close": 2.789, "volume": 182.46, "quote_volume": 508.6216, "trades": 15, "taker_buy_quote": 508.6216}, {"ts": 1775122140000, "open": 2.788, "high": 2.788, "low": 2.787, "close": 2.787, "volume": 3.78, "quote_volume": 10.53675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775122200000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 79.22, "quote_volume": 220.63319, "trades": 8, "taker_buy_quote": 99.9815}, {"ts": 1775122260000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 295.52, "quote_volume": 822.72768, "trades": 15, "taker_buy_quote": 8.99232}, {"ts": 1775122320000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 236.95, "quote_volume": 659.55164, "trades": 9, "taker_buy_quote": 644.27297}, {"ts": 1775122380000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 5.49, "quote_volume": 15.28965, "trades": 2, "taker_buy_quote": 15.28965}, {"ts": 1775122440000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 219.26, "quote_volume": 610.86824, "trades": 13, "taker_buy_quote": 37.56327}, {"ts": 1775122500000, "open": 2.786, "high": 2.789, "low": 2.786, "close": 2.789, "volume": 2037.18, "quote_volume": 5676.15962, "trades": 22, "taker_buy_quote": 5540.40485}, {"ts": 1775122560000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 5.49, "quote_volume": 15.30612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775122620000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 61.6, "quote_volume": 171.63488, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775122680000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 60.94, "quote_volume": 169.77884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122740000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 19.44, "quote_volume": 54.19683, "trades": 4, "taker_buy_quote": 54.19683}, {"ts": 1775122800000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 13.69, "quote_volume": 38.16772, "trades": 2, "taker_buy_quote": 38.16772}, {"ts": 1775122860000, "open": 2.788, "high": 2.788, "low": 2.786, "close": 2.786, "volume": 374.46, "quote_volume": 1043.86618, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775122920000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 471.77, "quote_volume": 1313.87945, "trades": 10, "taker_buy_quote": 99.9815}, {"ts": 1775122980000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 18.73, "quote_volume": 52.17764, "trades": 3, "taker_buy_quote": 45.91139}, {"ts": 1775123040000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 32.49, "quote_volume": 90.51714, "trades": 6, "taker_buy_quote": 42.7651}, {"ts": 1775123100000, "open": 2.786, "high": 2.787, "low": 2.784, "close": 2.784, "volume": 60.05, "quote_volume": 167.32228, "trades": 13, "taker_buy_quote": 66.35658}, {"ts": 1775123160000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123220000, "open": 2.785, "high": 2.785, "low": 2.782, "close": 2.782, "volume": 344.24, "quote_volume": 958.31165, "trades": 15, "taker_buy_quote": 6.5169}, {"ts": 1775123280000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 32.69, "quote_volume": 90.97438, "trades": 4, "taker_buy_quote": 90.97438}, {"ts": 1775123340000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 43.23, "quote_volume": 120.30909, "trades": 4, "taker_buy_quote": 40.49265}, {"ts": 1775123400000, "open": 2.784, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 59.78, "quote_volume": 166.37016, "trades": 6, "taker_buy_quote": 6.73728}, {"ts": 1775123460000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123520000, "open": 2.784, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 3141.09, "quote_volume": 8744.78127, "trades": 15, "taker_buy_quote": 325.19904}, {"ts": 1775123580000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 7.38, "quote_volume": 20.53116, "trades": 3, "taker_buy_quote": 5.25798}, {"ts": 1775123640000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 109.02, "quote_volume": 303.29913, "trades": 8, "taker_buy_quote": 15.27867}, {"ts": 1775123700000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 19.2, "quote_volume": 53.45091, "trades": 4, "taker_buy_quote": 53.45091}, {"ts": 1775123760000, "open": 2.785, "high": 2.794, "low": 2.785, "close": 2.791, "volume": 23562.18, "quote_volume": 65755.40064, "trades": 176, "taker_buy_quote": 63972.29889}, {"ts": 1775123820000, "open": 2.791, "high": 2.791, "low": 2.789, "close": 2.789, "volume": 165.35, "quote_volume": 461.44589, "trades": 7, "taker_buy_quote": 338.96695}, {"ts": 1775123880000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.788, "volume": 72.1, "quote_volume": 201.08384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775123940000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 35.85, "quote_volume": 99.98565, "trades": 1, "taker_buy_quote": 99.98565}, {"ts": 1775124000000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124060000, "open": 2.788, "high": 2.788, "low": 2.787, "close": 2.787, "volume": 737.52, "quote_volume": 2055.83949, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775124120000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 73.85, "quote_volume": 205.81995, "trades": 3, "taker_buy_quote": 205.81995}, {"ts": 1775124180000, "open": 2.786, "high": 2.789, "low": 2.785, "close": 2.789, "volume": 172.17, "quote_volume": 479.83495, "trades": 23, "taker_buy_quote": 444.85176}, {"ts": 1775124240000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 18.8, "quote_volume": 52.4144, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124300000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 17.96, "quote_volume": 50.09941, "trades": 6, "taker_buy_quote": 50.09941}, {"ts": 1775124360000, "open": 2.79, "high": 2.792, "low": 2.786, "close": 2.786, "volume": 1023.7, "quote_volume": 2856.43001, "trades": 37, "taker_buy_quote": 2005.52336}, {"ts": 1775124420000, "open": 2.785, "high": 2.787, "low": 2.783, "close": 2.787, "volume": 475.71, "quote_volume": 1325.1553, "trades": 22, "taker_buy_quote": 1031.17876}, {"ts": 1775124480000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 3.6, "quote_volume": 10.026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 2.784, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 359.26, "quote_volume": 999.87636, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775124600000, "open": 2.783, "high": 2.784, "low": 2.777, "close": 2.78, "volume": 569.25, "quote_volume": 1582.72332, "trades": 39, "taker_buy_quote": 265.61062}, {"ts": 1775124660000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 177.33, "quote_volume": 492.79646, "trades": 6, "taker_buy_quote": 81.61923}, {"ts": 1775124720000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 374.71, "quote_volume": 1041.31909, "trades": 3, "taker_buy_quote": 1034.67728}, {"ts": 1775124780000, "open": 2.78, "high": 2.782, "low": 2.78, "close": 2.782, "volume": 69.25, "quote_volume": 192.6387, "trades": 6, "taker_buy_quote": 35.5948}, {"ts": 1775124840000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 5.73, "quote_volume": 15.93513, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775124900000, "open": 2.781, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 64.55, "quote_volume": 179.54364, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 11.93, "quote_volume": 33.18926, "trades": 3, "taker_buy_quote": 10.0152}, {"ts": 1775125020000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 165.55, "quote_volume": 460.5601, "trades": 4, "taker_buy_quote": 75.6704}, {"ts": 1775125080000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 31.4, "quote_volume": 87.3234, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775125140000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 73.54, "quote_volume": 204.58828, "trades": 4, "taker_buy_quote": 25.038}, {"ts": 1775125200000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 11.1, "quote_volume": 30.8988, "trades": 2, "taker_buy_quote": 30.8988}, {"ts": 1775125260000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 114.95, "quote_volume": 319.8314, "trades": 7, "taker_buy_quote": 294.7934}, {"ts": 1775125320000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 9.0, "quote_volume": 25.047, "trades": 3, "taker_buy_quote": 25.047}, {"ts": 1775125380000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 3.6, "quote_volume": 10.0224, "trades": 1, "taker_buy_quote": 10.0224}, {"ts": 1775125440000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 31.15, "quote_volume": 86.7216, "trades": 3, "taker_buy_quote": 6.87648}, {"ts": 1775125500000, "open": 2.784, "high": 2.785, "low": 2.784, "close": 2.785, "volume": 33.67, "quote_volume": 93.74088, "trades": 2, "taker_buy_quote": 10.026}, {"ts": 1775125560000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 91.5, "quote_volume": 255.0069, "trades": 7, "taker_buy_quote": 255.0069}, {"ts": 1775125620000, "open": 2.787, "high": 2.79, "low": 2.787, "close": 2.789, "volume": 5757.4, "quote_volume": 16056.42784, "trades": 42, "taker_buy_quote": 8609.3516}, {"ts": 1775125680000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.79, "volume": 306.89, "quote_volume": 856.34485, "trades": 17, "taker_buy_quote": 771.05455}, {"ts": 1775125740000, "open": 2.791, "high": 2.791, "low": 2.787, "close": 2.787, "volume": 972.64, "quote_volume": 2711.67842, "trades": 29, "taker_buy_quote": 282.97949}, {"ts": 1775125800000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 123.06, "quote_volume": 343.09128, "trades": 9, "taker_buy_quote": 343.09128}, {"ts": 1775125860000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 505.82, "quote_volume": 1411.16358, "trades": 18, "taker_buy_quote": 1403.24282}, {"ts": 1775125920000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 49.2, "quote_volume": 137.30891, "trades": 10, "taker_buy_quote": 82.80797}, {"ts": 1775125980000, "open": 2.791, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 112.88, "quote_volume": 315.09952, "trades": 10, "taker_buy_quote": 255.65122}, {"ts": 1775126040000, "open": 2.792, "high": 2.793, "low": 2.791, "close": 2.791, "volume": 16.59, "quote_volume": 46.30709, "trades": 4, "taker_buy_quote": 6.14271}, {"ts": 1775126100000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 9.25, "quote_volume": 25.81675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775126160000, "open": 2.791, "high": 2.791, "low": 2.79, "close": 2.79, "volume": 39.9, "quote_volume": 111.35009, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775126220000, "open": 2.789, "high": 2.789, "low": 2.787, "close": 2.787, "volume": 120.88, "quote_volume": 336.98698, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 266.85, "quote_volume": 743.4441, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 2.785, "high": 2.785, "low": 2.782, "close": 2.782, "volume": 75.05, "quote_volume": 208.89926, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775126400000, "open": 2.782, "high": 2.784, "low": 2.782, "close": 2.784, "volume": 178.14, "quote_volume": 495.7869, "trades": 15, "taker_buy_quote": 495.7869}, {"ts": 1775126460000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 60.38, "quote_volume": 168.1583, "trades": 6, "taker_buy_quote": 168.1583}, {"ts": 1775126520000, "open": 2.786, "high": 2.789, "low": 2.786, "close": 2.789, "volume": 138.05, "quote_volume": 384.70518, "trades": 21, "taker_buy_quote": 379.43586}, {"ts": 1775126580000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.788, "volume": 100.97, "quote_volume": 281.58033, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775126700000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 6.0, "quote_volume": 16.728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126760000, "open": 2.788, "high": 2.788, "low": 2.786, "close": 2.786, "volume": 1034.58, "quote_volume": 2883.81589, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 12.77, "quote_volume": 35.58999, "trades": 3, "taker_buy_quote": 35.58999}, {"ts": 1775126880000, "open": 2.788, "high": 2.79, "low": 2.788, "close": 2.79, "volume": 564.96, "quote_volume": 1575.32553, "trades": 17, "taker_buy_quote": 1575.32553}, {"ts": 1775126940000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.788, "volume": 190.29, "quote_volume": 530.53041, "trades": 11, "taker_buy_quote": 509.98096}, {"ts": 1775127000000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 14.7, "quote_volume": 40.9689, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127060000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 93.4, "quote_volume": 260.2124, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775127120000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 10.84, "quote_volume": 30.21108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 1.89, "quote_volume": 5.26743, "trades": 1, "taker_buy_quote": 5.26743}, {"ts": 1775127300000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 33.22, "quote_volume": 92.57734, "trades": 6, "taker_buy_quote": 68.36511}, {"ts": 1775127360000, "open": 2.787, "high": 2.787, "low": 2.784, "close": 2.784, "volume": 79.96, "quote_volume": 222.72561, "trades": 9, "taker_buy_quote": 72.35052}, {"ts": 1775127420000, "open": 2.784, "high": 2.785, "low": 2.784, "close": 2.785, "volume": 51.58, "quote_volume": 143.60372, "trades": 7, "taker_buy_quote": 13.925}, {"ts": 1775127480000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 42.11, "quote_volume": 117.27635, "trades": 4, "taker_buy_quote": 117.27635}, {"ts": 1775127540000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 21.2, "quote_volume": 59.042, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127660000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 31.69, "quote_volume": 88.27934, "trades": 8, "taker_buy_quote": 63.21434}, {"ts": 1775127720000, "open": 2.785, "high": 2.785, "low": 2.784, "close": 2.785, "volume": 89.57, "quote_volume": 249.42931, "trades": 8, "taker_buy_quote": 128.97335}, {"ts": 1775127780000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 212.6, "quote_volume": 592.091, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775127840000, "open": 2.784, "high": 2.785, "low": 2.783, "close": 2.785, "volume": 503.33, "quote_volume": 1401.5337, "trades": 31, "taker_buy_quote": 772.002}, {"ts": 1775127900000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127960000, "open": 2.786, "high": 2.786, "low": 2.784, "close": 2.784, "volume": 124.61, "quote_volume": 347.02214, "trades": 14, "taker_buy_quote": 122.4447}, {"ts": 1775128020000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 50.17, "quote_volume": 139.66354, "trades": 5, "taker_buy_quote": 88.83744}, {"ts": 1775128080000, "open": 2.784, "high": 2.785, "low": 2.784, "close": 2.785, "volume": 50.01, "quote_volume": 139.24785, "trades": 2, "taker_buy_quote": 55.72785}, {"ts": 1775128140000, "open": 2.784, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 87.54, "quote_volume": 243.64718, "trades": 10, "taker_buy_quote": 120.72654}, {"ts": 1775128200000, "open": 2.782, "high": 2.784, "low": 2.782, "close": 2.782, "volume": 121.68, "quote_volume": 338.55399, "trades": 9, "taker_buy_quote": 111.15331}, {"ts": 1775128260000, "open": 2.782, "high": 2.782, "low": 2.78, "close": 2.78, "volume": 86.6, "quote_volume": 240.776, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 214.86, "quote_volume": 597.73692, "trades": 14, "taker_buy_quote": 267.40584}, {"ts": 1775128380000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 49.52, "quote_volume": 137.81416, "trades": 5, "taker_buy_quote": 112.48886}, {"ts": 1775128440000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128500000, "open": 2.784, "high": 2.788, "low": 2.776, "close": 2.787, "volume": 2822.47, "quote_volume": 7846.48042, "trades": 96, "taker_buy_quote": 793.25369}, {"ts": 1775128560000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 83.17, "quote_volume": 231.73596, "trades": 17, "taker_buy_quote": 175.8675}, {"ts": 1775128620000, "open": 2.788, "high": 2.79, "low": 2.788, "close": 2.788, "volume": 172.23, "quote_volume": 480.22912, "trades": 20, "taker_buy_quote": 420.08837}, {"ts": 1775128680000, "open": 2.787, "high": 2.789, "low": 2.786, "close": 2.786, "volume": 294.73, "quote_volume": 821.61399, "trades": 16, "taker_buy_quote": 752.97358}, {"ts": 1775128740000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 23.38, "quote_volume": 65.17614, "trades": 2, "taker_buy_quote": 65.17614}, {"ts": 1775128800000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 79.52, "quote_volume": 221.63002, "trades": 7, "taker_buy_quote": 21.69064}, {"ts": 1775128860000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 5.37, "quote_volume": 14.97693, "trades": 1, "taker_buy_quote": 14.97693}, {"ts": 1775128920000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128980000, "open": 2.788, "high": 2.79, "low": 2.788, "close": 2.79, "volume": 30.86, "quote_volume": 86.07961, "trades": 10, "taker_buy_quote": 86.07961}, {"ts": 1775129040000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 2.789, "high": 2.789, "low": 2.787, "close": 2.788, "volume": 825.6, "quote_volume": 2302.43523, "trades": 7, "taker_buy_quote": 24.98048}, {"ts": 1775129160000, "open": 2.788, "high": 2.791, "low": 2.788, "close": 2.789, "volume": 1606.44, "quote_volume": 4481.86952, "trades": 35, "taker_buy_quote": 4302.58981}, {"ts": 1775129220000, "open": 2.79, "high": 2.792, "low": 2.789, "close": 2.789, "volume": 2131.46, "quote_volume": 5949.49136, "trades": 43, "taker_buy_quote": 5531.92073}, {"ts": 1775129280000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.788, "volume": 18.95, "quote_volume": 52.83619, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129400000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 3.59, "quote_volume": 10.00533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129460000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 71.6, "quote_volume": 199.4096, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775129520000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 30.8, "quote_volume": 85.8052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775129580000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 22.89, "quote_volume": 63.76965, "trades": 4, "taker_buy_quote": 63.76965}, {"ts": 1775129640000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129700000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 388.52, "quote_volume": 1082.41672, "trades": 6, "taker_buy_quote": 1082.41672}, {"ts": 1775129760000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 17.0, "quote_volume": 47.345, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 2.784, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 95.56, "quote_volume": 265.94775, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 99.62, "quote_volume": 277.08491, "trades": 15, "taker_buy_quote": 105.96449}, {"ts": 1775129940000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 119.14, "quote_volume": 331.44748, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775130000000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 9.24, "quote_volume": 25.70568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130120000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 365.68, "quote_volume": 1016.95608, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775130180000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 1.89, "quote_volume": 5.25798, "trades": 1, "taker_buy_quote": 5.25798}, {"ts": 1775130240000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 22.88, "quote_volume": 63.67504, "trades": 4, "taker_buy_quote": 48.11807}, {"ts": 1775130300000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 2.783, "high": 2.783, "low": 2.781, "close": 2.783, "volume": 335.62, "quote_volume": 933.64285, "trades": 14, "taker_buy_quote": 33.34034}, {"ts": 1775130420000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 14.0, "quote_volume": 38.948, "trades": 2, "taker_buy_quote": 38.948}, {"ts": 1775130480000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 111.43, "quote_volume": 309.96662, "trades": 9, "taker_buy_quote": 39.89388}, {"ts": 1775130540000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 424.01, "quote_volume": 1179.53139, "trades": 17, "taker_buy_quote": 806.16796}, {"ts": 1775130600000, "open": 2.783, "high": 2.786, "low": 2.783, "close": 2.786, "volume": 39.3, "quote_volume": 109.41038, "trades": 10, "taker_buy_quote": 93.98702}, {"ts": 1775130660000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 7.38, "quote_volume": 20.55519, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 2.785, "high": 2.785, "low": 2.784, "close": 2.784, "volume": 53.87, "quote_volume": 149.98031, "trades": 4, "taker_buy_quote": 17.35055}, {"ts": 1775130840000, "open": 2.783, "high": 2.783, "low": 2.78, "close": 2.78, "volume": 380.07, "quote_volume": 1056.90258, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131020000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 11.88, "quote_volume": 33.03828, "trades": 3, "taker_buy_quote": 23.02668}, {"ts": 1775131080000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 3.6, "quote_volume": 10.0152, "trades": 1, "taker_buy_quote": 10.0152}, {"ts": 1775131140000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 285.01, "quote_volume": 792.92797, "trades": 9, "taker_buy_quote": 83.90745}, {"ts": 1775131200000, "open": 2.782, "high": 2.782, "low": 2.78, "close": 2.78, "volume": 297.35, "quote_volume": 826.6619, "trades": 22, "taker_buy_quote": 26.9679}, {"ts": 1775131260000, "open": 2.779, "high": 2.78, "low": 2.778, "close": 2.778, "volume": 398.46, "quote_volume": 1107.37391, "trades": 13, "taker_buy_quote": 1087.34093}, {"ts": 1775131320000, "open": 2.779, "high": 2.78, "low": 2.778, "close": 2.779, "volume": 110.07, "quote_volume": 305.88453, "trades": 13, "taker_buy_quote": 295.85595}, {"ts": 1775131380000, "open": 2.779, "high": 2.78, "low": 2.779, "close": 2.78, "volume": 48.63, "quote_volume": 135.1882, "trades": 3, "taker_buy_quote": 126.2954}, {"ts": 1775131440000, "open": 2.778, "high": 2.779, "low": 2.776, "close": 2.779, "volume": 181.31, "quote_volume": 503.53799, "trades": 16, "taker_buy_quote": 302.3734}, {"ts": 1775131500000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 11.14, "quote_volume": 30.95806, "trades": 2, "taker_buy_quote": 10.03219}, {"ts": 1775131560000, "open": 2.779, "high": 2.78, "low": 2.777, "close": 2.777, "volume": 377.95, "quote_volume": 1049.75532, "trades": 14, "taker_buy_quote": 184.29387}, {"ts": 1775131620000, "open": 2.779, "high": 2.78, "low": 2.777, "close": 2.778, "volume": 946.22, "quote_volume": 2628.72033, "trades": 23, "taker_buy_quote": 745.06279}, {"ts": 1775131680000, "open": 2.776, "high": 2.776, "low": 2.774, "close": 2.775, "volume": 411.29, "quote_volume": 1141.66985, "trades": 15, "taker_buy_quote": 1065.02435}, {"ts": 1775131740000, "open": 2.774, "high": 2.775, "low": 2.772, "close": 2.775, "volume": 816.57, "quote_volume": 2265.14219, "trades": 16, "taker_buy_quote": 1992.32393}, {"ts": 1775131800000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 205.56, "quote_volume": 570.23042, "trades": 11, "taker_buy_quote": 417.2096}, {"ts": 1775131860000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131920000, "open": 2.775, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 276.42, "quote_volume": 767.48966, "trades": 23, "taker_buy_quote": 493.10017}, {"ts": 1775131980000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 49.89, "quote_volume": 138.57785, "trades": 4, "taker_buy_quote": 138.57785}, {"ts": 1775132040000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 3.61, "quote_volume": 10.02858, "trades": 2, "taker_buy_quote": 10.02858}, {"ts": 1775132100000, "open": 2.777, "high": 2.777, "low": 2.774, "close": 2.775, "volume": 871.98, "quote_volume": 2419.78545, "trades": 25, "taker_buy_quote": 431.07371}, {"ts": 1775132160000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 35.64, "quote_volume": 98.86536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 10.02, "quote_volume": 27.79909, "trades": 3, "taker_buy_quote": 10.01775}, {"ts": 1775132280000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 19.03, "quote_volume": 52.80825, "trades": 4, "taker_buy_quote": 52.80825}, {"ts": 1775132340000, "open": 2.774, "high": 2.774, "low": 2.772, "close": 2.772, "volume": 737.57, "quote_volume": 2044.89201, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775132400000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 3.61, "quote_volume": 10.01414, "trades": 1, "taker_buy_quote": 10.01414}, {"ts": 1775132460000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 285.4, "quote_volume": 791.6996, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775132520000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 25.23, "quote_volume": 69.98802, "trades": 1, "taker_buy_quote": 69.98802}, {"ts": 1775132580000, "open": 2.775, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 30.46, "quote_volume": 84.57659, "trades": 6, "taker_buy_quote": 84.57659}, {"ts": 1775132640000, "open": 2.776, "high": 2.779, "low": 2.776, "close": 2.779, "volume": 41.64, "quote_volume": 115.6687, "trades": 5, "taker_buy_quote": 105.64734}, {"ts": 1775132700000, "open": 2.778, "high": 2.778, "low": 2.776, "close": 2.776, "volume": 28.06, "quote_volume": 77.91349, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775132760000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 2.0, "quote_volume": 5.552, "trades": 1, "taker_buy_quote": 5.552}, {"ts": 1775132820000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132880000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132940000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 5.51, "quote_volume": 15.29025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 2.774, "high": 2.774, "low": 2.771, "close": 2.771, "volume": 68.27, "quote_volume": 189.29386, "trades": 14, "taker_buy_quote": 11.6466}, {"ts": 1775133060000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 3.8, "quote_volume": 10.5298, "trades": 2, "taker_buy_quote": 5.2649}, {"ts": 1775133120000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 85.31, "quote_volume": 236.43375, "trades": 13, "taker_buy_quote": 53.11152}, {"ts": 1775133180000, "open": 2.771, "high": 2.772, "low": 2.771, "close": 2.772, "volume": 38.43, "quote_volume": 106.52606, "trades": 4, "taker_buy_quote": 10.5317}, {"ts": 1775133240000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 2.771, "high": 2.772, "low": 2.77, "close": 2.772, "volume": 201.62, "quote_volume": 558.56589, "trades": 18, "taker_buy_quote": 173.94949}, {"ts": 1775133360000, "open": 2.773, "high": 2.773, "low": 2.769, "close": 2.769, "volume": 1755.4, "quote_volume": 4862.52357, "trades": 22, "taker_buy_quote": 48.11155}, {"ts": 1775133420000, "open": 2.769, "high": 2.769, "low": 2.766, "close": 2.767, "volume": 539.04, "quote_volume": 1492.1701, "trades": 26, "taker_buy_quote": 21.13988}, {"ts": 1775133480000, "open": 2.767, "high": 2.769, "low": 2.767, "close": 2.769, "volume": 13.42, "quote_volume": 37.14828, "trades": 5, "taker_buy_quote": 37.14828}, {"ts": 1775133540000, "open": 2.77, "high": 2.772, "low": 2.769, "close": 2.769, "volume": 1115.27, "quote_volume": 3090.55338, "trades": 31, "taker_buy_quote": 3005.67584}, {"ts": 1775133600000, "open": 2.771, "high": 2.773, "low": 2.771, "close": 2.773, "volume": 88.81, "quote_volume": 246.11465, "trades": 9, "taker_buy_quote": 240.84595}, {"ts": 1775133660000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 5.51, "quote_volume": 15.27372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133720000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133780000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 7.4, "quote_volume": 20.5202, "trades": 3, "taker_buy_quote": 15.2515}, {"ts": 1775133840000, "open": 2.773, "high": 2.775, "low": 2.773, "close": 2.775, "volume": 902.08, "quote_volume": 2502.39254, "trades": 34, "taker_buy_quote": 1671.73264}, {"ts": 1775133900000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 180.24, "quote_volume": 500.00195, "trades": 4, "taker_buy_quote": 500.00195}, {"ts": 1775133960000, "open": 2.775, "high": 2.775, "low": 2.773, "close": 2.773, "volume": 16.25, "quote_volume": 45.08292, "trades": 6, "taker_buy_quote": 25.05825}, {"ts": 1775134020000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.772, "volume": 200.9, "quote_volume": 556.83242, "trades": 11, "taker_buy_quote": 499.96789}, {"ts": 1775134080000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 8.13, "quote_volume": 22.53365, "trades": 4, "taker_buy_quote": 15.02424}, {"ts": 1775134140000, "open": 2.77, "high": 2.77, "low": 2.767, "close": 2.769, "volume": 2673.93, "quote_volume": 7401.62648, "trades": 54, "taker_buy_quote": 43.08564}, {"ts": 1775134200000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 551.44, "quote_volume": 1527.4888, "trades": 9, "taker_buy_quote": 1527.4888}, {"ts": 1775134260000, "open": 2.77, "high": 2.77, "low": 2.769, "close": 2.769, "volume": 42.43, "quote_volume": 117.52477, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775134320000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 85.58, "quote_volume": 236.88544, "trades": 5, "taker_buy_quote": 226.86528}, {"ts": 1775134380000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 73.54, "quote_volume": 203.55872, "trades": 2, "taker_buy_quote": 203.55872}, {"ts": 1775134440000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 2.76, "quote_volume": 7.63692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134500000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 7.86, "quote_volume": 21.74862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 4.69, "quote_volume": 12.97723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 2.767, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 311.23, "quote_volume": 861.18311, "trades": 5, "taker_buy_quote": 861.18311}, {"ts": 1775134680000, "open": 2.767, "high": 2.767, "low": 2.766, "close": 2.766, "volume": 1631.55, "quote_volume": 4513.08633, "trades": 9, "taker_buy_quote": 31.98652}, {"ts": 1775134740000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134800000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 101.9, "quote_volume": 281.8554, "trades": 5, "taker_buy_quote": 5.2554}, {"ts": 1775134860000, "open": 2.766, "high": 2.766, "low": 2.762, "close": 2.763, "volume": 1735.34, "quote_volume": 4796.92231, "trades": 63, "taker_buy_quote": 109.28212}, {"ts": 1775134920000, "open": 2.762, "high": 2.762, "low": 2.753, "close": 2.755, "volume": 2413.83, "quote_volume": 6654.2934, "trades": 120, "taker_buy_quote": 1094.21078}, {"ts": 1775134980000, "open": 2.756, "high": 2.759, "low": 2.756, "close": 2.759, "volume": 285.03, "quote_volume": 786.04244, "trades": 21, "taker_buy_quote": 308.1362}, {"ts": 1775135040000, "open": 2.759, "high": 2.76, "low": 2.755, "close": 2.759, "volume": 1970.6, "quote_volume": 5433.99002, "trades": 48, "taker_buy_quote": 645.87362}, {"ts": 1775135100000, "open": 2.759, "high": 2.759, "low": 2.756, "close": 2.758, "volume": 915.61, "quote_volume": 2524.55548, "trades": 28, "taker_buy_quote": 419.33515}, {"ts": 1775135160000, "open": 2.759, "high": 2.764, "low": 2.759, "close": 2.762, "volume": 1715.08, "quote_volume": 4736.85225, "trades": 26, "taker_buy_quote": 4515.49494}, {"ts": 1775135220000, "open": 2.762, "high": 2.765, "low": 2.761, "close": 2.761, "volume": 1920.86, "quote_volume": 5309.68117, "trades": 38, "taker_buy_quote": 5186.6377}, {"ts": 1775135280000, "open": 2.761, "high": 2.762, "low": 2.755, "close": 2.755, "volume": 1541.24, "quote_volume": 4251.26292, "trades": 39, "taker_buy_quote": 271.95813}, {"ts": 1775135340000, "open": 2.757, "high": 2.757, "low": 2.757, "close": 2.757, "volume": 164.71, "quote_volume": 454.10547, "trades": 2, "taker_buy_quote": 454.10547}, {"ts": 1775135400000, "open": 2.756, "high": 2.756, "low": 2.756, "close": 2.756, "volume": 327.36, "quote_volume": 902.20416, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 2.757, "high": 2.757, "low": 2.755, "close": 2.757, "volume": 735.17, "quote_volume": 2026.15053, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775135520000, "open": 2.756, "high": 2.756, "low": 2.755, "close": 2.756, "volume": 21.22, "quote_volume": 58.46736, "trades": 6, "taker_buy_quote": 13.61232}, {"ts": 1775135580000, "open": 2.756, "high": 2.757, "low": 2.756, "close": 2.757, "volume": 55.77, "quote_volume": 153.71122, "trades": 8, "taker_buy_quote": 153.71122}, {"ts": 1775135640000, "open": 2.757, "high": 2.757, "low": 2.756, "close": 2.756, "volume": 358.45, "quote_volume": 988.06159, "trades": 10, "taker_buy_quote": 478.03623}, {"ts": 1775135700000, "open": 2.755, "high": 2.755, "low": 2.752, "close": 2.755, "volume": 3660.85, "quote_volume": 10084.83961, "trades": 31, "taker_buy_quote": 297.46458}, {"ts": 1775135760000, "open": 2.756, "high": 2.759, "low": 2.756, "close": 2.758, "volume": 413.4, "quote_volume": 1139.60019, "trades": 10, "taker_buy_quote": 1073.40819}, {"ts": 1775135820000, "open": 2.758, "high": 2.758, "low": 2.755, "close": 2.755, "volume": 51.61, "quote_volume": 142.20734, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775135880000, "open": 2.757, "high": 2.76, "low": 2.757, "close": 2.758, "volume": 1819.75, "quote_volume": 5018.71033, "trades": 35, "taker_buy_quote": 4838.95393}, {"ts": 1775135940000, "open": 2.759, "high": 2.759, "low": 2.758, "close": 2.759, "volume": 93.04, "quote_volume": 256.61946, "trades": 4, "taker_buy_quote": 41.77126}, {"ts": 1775136000000, "open": 2.758, "high": 2.758, "low": 2.755, "close": 2.758, "volume": 1539.3, "quote_volume": 4244.00513, "trades": 28, "taker_buy_quote": 246.80978}, {"ts": 1775136060000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 2.757, "high": 2.757, "low": 2.756, "close": 2.756, "volume": 173.0, "quote_volume": 476.82988, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775136180000, "open": 2.757, "high": 2.757, "low": 2.756, "close": 2.756, "volume": 190.97, "quote_volume": 526.40429, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 2.757, "high": 2.759, "low": 2.757, "close": 2.759, "volume": 118.99, "quote_volume": 328.17806, "trades": 10, "taker_buy_quote": 328.17806}, {"ts": 1775136300000, "open": 2.76, "high": 2.762, "low": 2.76, "close": 2.761, "volume": 605.3, "quote_volume": 1671.14903, "trades": 29, "taker_buy_quote": 812.18699}, {"ts": 1775136360000, "open": 2.761, "high": 2.761, "low": 2.759, "close": 2.759, "volume": 51.67, "quote_volume": 142.60608, "trades": 6, "taker_buy_quote": 6.57118}, {"ts": 1775136420000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 5.5, "quote_volume": 15.169, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775136480000, "open": 2.758, "high": 2.765, "low": 2.758, "close": 2.761, "volume": 217.86, "quote_volume": 601.86525, "trades": 29, "taker_buy_quote": 556.90115}, {"ts": 1775136540000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 1449.31, "quote_volume": 4001.54491, "trades": 18, "taker_buy_quote": 910.21887}, {"ts": 1775136600000, "open": 2.761, "high": 2.763, "low": 2.759, "close": 2.76, "volume": 1753.74, "quote_volume": 4841.8537, "trades": 67, "taker_buy_quote": 708.47682}, {"ts": 1775136660000, "open": 2.761, "high": 2.761, "low": 2.76, "close": 2.761, "volume": 781.87, "quote_volume": 2158.15878, "trades": 18, "taker_buy_quote": 185.12314}, {"ts": 1775136720000, "open": 2.759, "high": 2.759, "low": 2.757, "close": 2.757, "volume": 115.26, "quote_volume": 317.80032, "trades": 12, "taker_buy_quote": 127.31826}, {"ts": 1775136780000, "open": 2.756, "high": 2.757, "low": 2.756, "close": 2.757, "volume": 397.22, "quote_volume": 1094.74933, "trades": 13, "taker_buy_quote": 579.46001}, {"ts": 1775136840000, "open": 2.758, "high": 2.758, "low": 2.757, "close": 2.758, "volume": 32.36, "quote_volume": 89.24233, "trades": 9, "taker_buy_quote": 35.60578}, {"ts": 1775136900000, "open": 2.757, "high": 2.757, "low": 2.752, "close": 2.753, "volume": 2204.84, "quote_volume": 6073.98654, "trades": 66, "taker_buy_quote": 408.38362}, {"ts": 1775136960000, "open": 2.754, "high": 2.755, "low": 2.753, "close": 2.754, "volume": 520.89, "quote_volume": 1434.56372, "trades": 21, "taker_buy_quote": 921.6921}, {"ts": 1775137020000, "open": 2.756, "high": 2.756, "low": 2.755, "close": 2.755, "volume": 8.64, "quote_volume": 23.80684, "trades": 2, "taker_buy_quote": 23.80684}, {"ts": 1775137080000, "open": 2.757, "high": 2.757, "low": 2.756, "close": 2.756, "volume": 62.88, "quote_volume": 173.35652, "trades": 7, "taker_buy_quote": 57.86943}, {"ts": 1775137140000, "open": 2.755, "high": 2.755, "low": 2.75, "close": 2.75, "volume": 1246.04, "quote_volume": 3426.76451, "trades": 26, "taker_buy_quote": 20.845}, {"ts": 1775137200000, "open": 2.749, "high": 2.753, "low": 2.748, "close": 2.752, "volume": 240.39, "quote_volume": 660.94817, "trades": 26, "taker_buy_quote": 485.44278}, {"ts": 1775137260000, "open": 2.752, "high": 2.754, "low": 2.75, "close": 2.754, "volume": 325.62, "quote_volume": 895.97163, "trades": 18, "taker_buy_quote": 341.774}, {"ts": 1775137320000, "open": 2.755, "high": 2.755, "low": 2.752, "close": 2.752, "volume": 277.39, "quote_volume": 763.51597, "trades": 13, "taker_buy_quote": 48.5702}, {"ts": 1775137380000, "open": 2.753, "high": 2.754, "low": 2.752, "close": 2.753, "volume": 434.71, "quote_volume": 1196.47848, "trades": 11, "taker_buy_quote": 246.98895}, {"ts": 1775137440000, "open": 2.754, "high": 2.754, "low": 2.754, "close": 2.754, "volume": 44.85, "quote_volume": 123.5169, "trades": 2, "taker_buy_quote": 123.5169}, {"ts": 1775137500000, "open": 2.755, "high": 2.756, "low": 2.753, "close": 2.753, "volume": 285.25, "quote_volume": 785.53292, "trades": 15, "taker_buy_quote": 100.0337}, {"ts": 1775137560000, "open": 2.753, "high": 2.754, "low": 2.752, "close": 2.754, "volume": 235.41, "quote_volume": 648.19469, "trades": 12, "taker_buy_quote": 175.26456}, {"ts": 1775137620000, "open": 2.754, "high": 2.755, "low": 2.753, "close": 2.754, "volume": 3581.81, "quote_volume": 9864.3102, "trades": 16, "taker_buy_quote": 9524.4427}, {"ts": 1775137680000, "open": 2.754, "high": 2.755, "low": 2.754, "close": 2.755, "volume": 3248.08, "quote_volume": 8945.22321, "trades": 19, "taker_buy_quote": 30.00195}, {"ts": 1775137740000, "open": 2.756, "high": 2.759, "low": 2.756, "close": 2.759, "volume": 715.88, "quote_volume": 1974.47882, "trades": 24, "taker_buy_quote": 123.00197}, {"ts": 1775137800000, "open": 2.758, "high": 2.759, "low": 2.757, "close": 2.757, "volume": 224.13, "quote_volume": 618.04086, "trades": 13, "taker_buy_quote": 85.03277}, {"ts": 1775137860000, "open": 2.757, "high": 2.762, "low": 2.757, "close": 2.76, "volume": 382.31, "quote_volume": 1055.11833, "trades": 22, "taker_buy_quote": 214.76945}, {"ts": 1775137920000, "open": 2.759, "high": 2.759, "low": 2.756, "close": 2.758, "volume": 140.86, "quote_volume": 388.44236, "trades": 13, "taker_buy_quote": 10.01154}, {"ts": 1775137980000, "open": 2.759, "high": 2.76, "low": 2.756, "close": 2.756, "volume": 211.55, "quote_volume": 583.26723, "trades": 14, "taker_buy_quote": 96.81694}, {"ts": 1775138040000, "open": 2.756, "high": 2.757, "low": 2.754, "close": 2.756, "volume": 528.34, "quote_volume": 1456.00476, "trades": 24, "taker_buy_quote": 1170.62592}, {"ts": 1775138100000, "open": 2.756, "high": 2.756, "low": 2.755, "close": 2.756, "volume": 119.24, "quote_volume": 328.57905, "trades": 5, "taker_buy_quote": 9.97672}, {"ts": 1775138160000, "open": 2.754, "high": 2.754, "low": 2.752, "close": 2.753, "volume": 1022.73, "quote_volume": 2815.09187, "trades": 26, "taker_buy_quote": 346.03394}, {"ts": 1775138220000, "open": 2.754, "high": 2.756, "low": 2.753, "close": 2.756, "volume": 992.22, "quote_volume": 2733.09073, "trades": 33, "taker_buy_quote": 1113.84826}, {"ts": 1775138280000, "open": 2.757, "high": 2.759, "low": 2.757, "close": 2.757, "volume": 585.61, "quote_volume": 1615.10235, "trades": 21, "taker_buy_quote": 275.35997}, {"ts": 1775138340000, "open": 2.756, "high": 2.759, "low": 2.755, "close": 2.758, "volume": 304.62, "quote_volume": 840.10489, "trades": 20, "taker_buy_quote": 458.65164}, {"ts": 1775138400000, "open": 2.757, "high": 2.759, "low": 2.756, "close": 2.756, "volume": 575.75, "quote_volume": 1587.45957, "trades": 20, "taker_buy_quote": 439.47867}, {"ts": 1775138460000, "open": 2.756, "high": 2.756, "low": 2.753, "close": 2.753, "volume": 182.27, "quote_volume": 501.9364, "trades": 13, "taker_buy_quote": 53.21549}, {"ts": 1775138520000, "open": 2.752, "high": 2.755, "low": 2.751, "close": 2.755, "volume": 578.95, "quote_volume": 1594.29533, "trades": 27, "taker_buy_quote": 979.80824}, {"ts": 1775138580000, "open": 2.754, "high": 2.754, "low": 2.75, "close": 2.753, "volume": 715.75, "quote_volume": 1970.24574, "trades": 25, "taker_buy_quote": 25.0523}, {"ts": 1775138640000, "open": 2.754, "high": 2.755, "low": 2.752, "close": 2.752, "volume": 146.56, "quote_volume": 403.47712, "trades": 18, "taker_buy_quote": 163.6642}, {"ts": 1775138700000, "open": 2.751, "high": 2.753, "low": 2.751, "close": 2.752, "volume": 189.75, "quote_volume": 522.12357, "trades": 13, "taker_buy_quote": 130.31084}, {"ts": 1775138760000, "open": 2.752, "high": 2.759, "low": 2.752, "close": 2.759, "volume": 255.41, "quote_volume": 703.81265, "trades": 26, "taker_buy_quote": 173.20292}, {"ts": 1775138820000, "open": 2.758, "high": 2.758, "low": 2.754, "close": 2.754, "volume": 2463.75, "quote_volume": 6787.36291, "trades": 38, "taker_buy_quote": 564.17473}, {"ts": 1775138880000, "open": 2.754, "high": 2.754, "low": 2.751, "close": 2.751, "volume": 670.89, "quote_volume": 1846.84033, "trades": 24, "taker_buy_quote": 999.6143}, {"ts": 1775138940000, "open": 2.753, "high": 2.754, "low": 2.753, "close": 2.753, "volume": 114.95, "quote_volume": 316.4688, "trades": 11, "taker_buy_quote": 71.91981}, {"ts": 1775139000000, "open": 2.753, "high": 2.753, "low": 2.75, "close": 2.752, "volume": 175.01, "quote_volume": 481.49377, "trades": 15, "taker_buy_quote": 25.42288}, {"ts": 1775139060000, "open": 2.751, "high": 2.756, "low": 2.751, "close": 2.756, "volume": 162.45, "quote_volume": 447.21633, "trades": 16, "taker_buy_quote": 108.52917}, {"ts": 1775139120000, "open": 2.754, "high": 2.755, "low": 2.753, "close": 2.754, "volume": 142.92, "quote_volume": 393.62532, "trades": 7, "taker_buy_quote": 10.0282}, {"ts": 1775139180000, "open": 2.755, "high": 2.756, "low": 2.754, "close": 2.754, "volume": 720.59, "quote_volume": 1985.27501, "trades": 18, "taker_buy_quote": 1635.32997}, {"ts": 1775139240000, "open": 2.755, "high": 2.756, "low": 2.753, "close": 2.753, "volume": 269.16, "quote_volume": 741.44164, "trades": 13, "taker_buy_quote": 31.08404}, {"ts": 1775139300000, "open": 2.753, "high": 2.754, "low": 2.752, "close": 2.754, "volume": 153.98, "quote_volume": 423.90265, "trades": 8, "taker_buy_quote": 57.02534}, {"ts": 1775139360000, "open": 2.754, "high": 2.759, "low": 2.752, "close": 2.752, "volume": 1335.43, "quote_volume": 3681.76146, "trades": 56, "taker_buy_quote": 2738.63224}, {"ts": 1775139420000, "open": 2.752, "high": 2.752, "low": 2.75, "close": 2.752, "volume": 1598.67, "quote_volume": 4397.9842, "trades": 22, "taker_buy_quote": 3401.31531}, {"ts": 1775139480000, "open": 2.753, "high": 2.757, "low": 2.753, "close": 2.757, "volume": 591.12, "quote_volume": 1628.67573, "trades": 19, "taker_buy_quote": 148.1084}, {"ts": 1775139540000, "open": 2.756, "high": 2.758, "low": 2.756, "close": 2.756, "volume": 301.05, "quote_volume": 830.01801, "trades": 17, "taker_buy_quote": 584.54109}, {"ts": 1775139600000, "open": 2.755, "high": 2.756, "low": 2.755, "close": 2.755, "volume": 359.79, "quote_volume": 991.31406, "trades": 16, "taker_buy_quote": 249.9692}, {"ts": 1775139660000, "open": 2.754, "high": 2.758, "low": 2.754, "close": 2.758, "volume": 47.77, "quote_volume": 131.66686, "trades": 16, "taker_buy_quote": 121.6423}, {"ts": 1775139720000, "open": 2.759, "high": 2.763, "low": 2.759, "close": 2.763, "volume": 2320.71, "quote_volume": 6407.22394, "trades": 43, "taker_buy_quote": 252.02846}, {"ts": 1775139780000, "open": 2.764, "high": 2.773, "low": 2.764, "close": 2.769, "volume": 6949.72, "quote_volume": 19255.66744, "trades": 123, "taker_buy_quote": 12575.84122}, {"ts": 1775139840000, "open": 2.771, "high": 2.773, "low": 2.77, "close": 2.77, "volume": 9709.52, "quote_volume": 26907.13717, "trades": 106, "taker_buy_quote": 10709.90735}, {"ts": 1775139900000, "open": 2.77, "high": 2.77, "low": 2.765, "close": 2.767, "volume": 1972.94, "quote_volume": 5458.80022, "trades": 68, "taker_buy_quote": 2165.77504}, {"ts": 1775139960000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140020000, "open": 2.766, "high": 2.766, "low": 2.764, "close": 2.764, "volume": 172.02, "quote_volume": 475.58707, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775140080000, "open": 2.764, "high": 2.765, "low": 2.763, "close": 2.765, "volume": 282.88, "quote_volume": 781.90915, "trades": 16, "taker_buy_quote": 752.83894}, {"ts": 1775140140000, "open": 2.765, "high": 2.765, "low": 2.763, "close": 2.763, "volume": 150.4, "quote_volume": 415.57278, "trades": 9, "taker_buy_quote": 138.16758}, {"ts": 1775140200000, "open": 2.764, "high": 2.766, "low": 2.764, "close": 2.766, "volume": 53.35, "quote_volume": 147.47022, "trades": 6, "taker_buy_quote": 147.47022}, {"ts": 1775140260000, "open": 2.766, "high": 2.771, "low": 2.766, "close": 2.771, "volume": 123.31, "quote_volume": 341.49935, "trades": 18, "taker_buy_quote": 304.60191}, {"ts": 1775140320000, "open": 2.769, "high": 2.774, "low": 2.769, "close": 2.773, "volume": 644.57, "quote_volume": 1786.78419, "trades": 32, "taker_buy_quote": 891.58056}, {"ts": 1775140380000, "open": 2.774, "high": 2.782, "low": 2.774, "close": 2.782, "volume": 424.49, "quote_volume": 1178.89323, "trades": 44, "taker_buy_quote": 566.58459}, {"ts": 1775140440000, "open": 2.781, "high": 2.783, "low": 2.779, "close": 2.781, "volume": 323.88, "quote_volume": 900.81038, "trades": 24, "taker_buy_quote": 136.78138}, {"ts": 1775140500000, "open": 2.782, "high": 2.793, "low": 2.782, "close": 2.791, "volume": 3009.9, "quote_volume": 8397.39849, "trades": 83, "taker_buy_quote": 7549.99172}, {"ts": 1775140560000, "open": 2.791, "high": 2.799, "low": 2.788, "close": 2.793, "volume": 3593.22, "quote_volume": 10037.08571, "trades": 172, "taker_buy_quote": 5391.93077}, {"ts": 1775140620000, "open": 2.793, "high": 2.804, "low": 2.79, "close": 2.792, "volume": 3897.44, "quote_volume": 10913.54562, "trades": 160, "taker_buy_quote": 7725.31113}, {"ts": 1775140680000, "open": 2.791, "high": 2.791, "low": 2.786, "close": 2.787, "volume": 880.2, "quote_volume": 2454.902, "trades": 47, "taker_buy_quote": 236.94852}, {"ts": 1775140740000, "open": 2.786, "high": 2.793, "low": 2.784, "close": 2.792, "volume": 2513.47, "quote_volume": 7008.5605, "trades": 61, "taker_buy_quote": 6715.23895}, {"ts": 1775140800000, "open": 2.79, "high": 2.79, "low": 2.787, "close": 2.79, "volume": 72.83, "quote_volume": 203.13464, "trades": 26, "taker_buy_quote": 108.06481}, {"ts": 1775140860000, "open": 2.791, "high": 2.793, "low": 2.79, "close": 2.792, "volume": 540.07, "quote_volume": 1507.93516, "trades": 24, "taker_buy_quote": 272.4393}, {"ts": 1775140920000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 161.26, "quote_volume": 450.40636, "trades": 10, "taker_buy_quote": 415.32628}, {"ts": 1775140980000, "open": 2.793, "high": 2.797, "low": 2.792, "close": 2.797, "volume": 236.85, "quote_volume": 661.53586, "trades": 12, "taker_buy_quote": 58.47737}, {"ts": 1775141040000, "open": 2.798, "high": 2.805, "low": 2.797, "close": 2.805, "volume": 991.89, "quote_volume": 2776.04916, "trades": 35, "taker_buy_quote": 1260.47354}, {"ts": 1775141100000, "open": 2.806, "high": 2.806, "low": 2.802, "close": 2.802, "volume": 175.04, "quote_volume": 490.84792, "trades": 15, "taker_buy_quote": 201.11542}, {"ts": 1775141160000, "open": 2.802, "high": 2.802, "low": 2.795, "close": 2.795, "volume": 56.51, "quote_volume": 158.09222, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775141220000, "open": 2.796, "high": 2.796, "low": 2.793, "close": 2.793, "volume": 384.88, "quote_volume": 1075.72157, "trades": 21, "taker_buy_quote": 558.6408}, {"ts": 1775141280000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 15.17, "quote_volume": 42.34844, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775141340000, "open": 2.791, "high": 2.791, "low": 2.788, "close": 2.789, "volume": 990.0, "quote_volume": 2761.92606, "trades": 30, "taker_buy_quote": 1506.6091}, {"ts": 1775141400000, "open": 2.789, "high": 2.789, "low": 2.786, "close": 2.788, "volume": 152.55, "quote_volume": 425.17707, "trades": 22, "taker_buy_quote": 91.95571}, {"ts": 1775141460000, "open": 2.788, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 7.46, "quote_volume": 20.80415, "trades": 3, "taker_buy_quote": 20.80415}, {"ts": 1775141520000, "open": 2.79, "high": 2.792, "low": 2.79, "close": 2.792, "volume": 542.11, "quote_volume": 1513.56035, "trades": 6, "taker_buy_quote": 1513.56035}, {"ts": 1775141580000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 16.15, "quote_volume": 45.11054, "trades": 5, "taker_buy_quote": 20.05733}, {"ts": 1775141640000, "open": 2.794, "high": 2.796, "low": 2.794, "close": 2.796, "volume": 554.59, "quote_volume": 1549.53523, "trades": 5, "taker_buy_quote": 1549.53523}, {"ts": 1775141700000, "open": 2.797, "high": 2.8, "low": 2.797, "close": 2.8, "volume": 363.65, "quote_volume": 1018.09686, "trades": 11, "taker_buy_quote": 1018.09686}, {"ts": 1775141760000, "open": 2.801, "high": 2.804, "low": 2.801, "close": 2.801, "volume": 122.2, "quote_volume": 342.4712, "trades": 14, "taker_buy_quote": 145.9425}, {"ts": 1775141820000, "open": 2.8, "high": 2.801, "low": 2.799, "close": 2.801, "volume": 84.12, "quote_volume": 235.55975, "trades": 11, "taker_buy_quote": 179.45885}, {"ts": 1775141880000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141940000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 121.22, "quote_volume": 339.53722, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775142000000, "open": 2.8, "high": 2.8, "low": 2.794, "close": 2.796, "volume": 299.47, "quote_volume": 837.42752, "trades": 24, "taker_buy_quote": 20.01578}, {"ts": 1775142060000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 218.77, "quote_volume": 611.32118, "trades": 11, "taker_buy_quote": 567.76272}, {"ts": 1775142120000, "open": 2.795, "high": 2.795, "low": 2.788, "close": 2.788, "volume": 2507.91, "quote_volume": 6995.69342, "trades": 56, "taker_buy_quote": 2385.18261}, {"ts": 1775142180000, "open": 2.788, "high": 2.79, "low": 2.788, "close": 2.79, "volume": 238.52, "quote_volume": 665.00634, "trades": 12, "taker_buy_quote": 665.00634}, {"ts": 1775142240000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 39.25, "quote_volume": 109.51109, "trades": 4, "taker_buy_quote": 85.51709}, {"ts": 1775142300000, "open": 2.79, "high": 2.79, "low": 2.787, "close": 2.787, "volume": 116.68, "quote_volume": 325.22484, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775142360000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 89.57, "quote_volume": 249.51984, "trades": 11, "taker_buy_quote": 111.96934}, {"ts": 1775142480000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 13.06, "quote_volume": 36.35904, "trades": 6, "taker_buy_quote": 10.52352}, {"ts": 1775142540000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 5.49, "quote_volume": 15.28965, "trades": 2, "taker_buy_quote": 15.28965}, {"ts": 1775142600000, "open": 2.786, "high": 2.79, "low": 2.786, "close": 2.79, "volume": 394.34, "quote_volume": 1099.23782, "trades": 24, "taker_buy_quote": 1093.97039}, {"ts": 1775142660000, "open": 2.79, "high": 2.791, "low": 2.789, "close": 2.789, "volume": 320.97, "quote_volume": 895.54106, "trades": 16, "taker_buy_quote": 266.82353}, {"ts": 1775142720000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 98.19, "quote_volume": 273.75372, "trades": 7, "taker_buy_quote": 5.26932}, {"ts": 1775142780000, "open": 2.789, "high": 2.791, "low": 2.789, "close": 2.791, "volume": 64.17, "quote_volume": 179.0384, "trades": 9, "taker_buy_quote": 179.0384}, {"ts": 1775142840000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 119.84, "quote_volume": 334.23017, "trades": 7, "taker_buy_quote": 45.07024}, {"ts": 1775142900000, "open": 2.788, "high": 2.788, "low": 2.784, "close": 2.784, "volume": 114.63, "quote_volume": 319.16588, "trades": 12, "taker_buy_quote": 147.66336}, {"ts": 1775142960000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 29.29, "quote_volume": 81.51407, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143080000, "open": 2.783, "high": 2.783, "low": 2.781, "close": 2.781, "volume": 1994.21, "quote_volume": 5546.82956, "trades": 20, "taker_buy_quote": 4506.2472}, {"ts": 1775143140000, "open": 2.782, "high": 2.782, "low": 2.779, "close": 2.779, "volume": 257.65, "quote_volume": 716.28189, "trades": 16, "taker_buy_quote": 192.0971}, {"ts": 1775143200000, "open": 2.778, "high": 2.778, "low": 2.768, "close": 2.769, "volume": 1288.42, "quote_volume": 3569.72019, "trades": 40, "taker_buy_quote": 139.19763}, {"ts": 1775143260000, "open": 2.77, "high": 2.77, "low": 2.767, "close": 2.769, "volume": 445.42, "quote_volume": 1232.75719, "trades": 19, "taker_buy_quote": 443.17059}, {"ts": 1775143320000, "open": 2.77, "high": 2.77, "low": 2.768, "close": 2.768, "volume": 10.86, "quote_volume": 30.07134, "trades": 4, "taker_buy_quote": 10.0274}, {"ts": 1775143380000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 123.68, "quote_volume": 342.47329, "trades": 8, "taker_buy_quote": 148.53253}, {"ts": 1775143440000, "open": 2.77, "high": 2.773, "low": 2.769, "close": 2.773, "volume": 986.3, "quote_volume": 2732.03772, "trades": 29, "taker_buy_quote": 586.76321}, {"ts": 1775143500000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 12.66, "quote_volume": 35.08719, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775143560000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 12.64, "quote_volume": 35.05975, "trades": 5, "taker_buy_quote": 35.05975}, {"ts": 1775143620000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 320.95, "quote_volume": 890.32628, "trades": 11, "taker_buy_quote": 30.4695}, {"ts": 1775143680000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 153.16, "quote_volume": 425.32171, "trades": 6, "taker_buy_quote": 56.92489}, {"ts": 1775143740000, "open": 2.776, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 87.49, "quote_volume": 242.80587, "trades": 13, "taker_buy_quote": 91.0329}, {"ts": 1775143800000, "open": 2.778, "high": 2.779, "low": 2.777, "close": 2.777, "volume": 187.61, "quote_volume": 521.18071, "trades": 15, "taker_buy_quote": 493.13111}, {"ts": 1775143860000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.775, "volume": 25.33, "quote_volume": 70.30786, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 2.776, "high": 2.777, "low": 2.774, "close": 2.774, "volume": 768.95, "quote_volume": 2134.646, "trades": 39, "taker_buy_quote": 1390.03171}, {"ts": 1775143980000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 1.9, "quote_volume": 5.2725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144040000, "open": 2.775, "high": 2.779, "low": 2.775, "close": 2.779, "volume": 23.83, "quote_volume": 66.19947, "trades": 10, "taker_buy_quote": 66.19947}, {"ts": 1775144100000, "open": 2.78, "high": 2.781, "low": 2.78, "close": 2.78, "volume": 31.89, "quote_volume": 88.673, "trades": 10, "taker_buy_quote": 83.4188}, {"ts": 1775144160000, "open": 2.779, "high": 2.781, "low": 2.779, "close": 2.781, "volume": 7.38, "quote_volume": 20.52, "trades": 3, "taker_buy_quote": 15.26769}, {"ts": 1775144220000, "open": 2.782, "high": 2.787, "low": 2.782, "close": 2.786, "volume": 173.05, "quote_volume": 482.06873, "trades": 28, "taker_buy_quote": 256.34512}, {"ts": 1775144280000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 10.98, "quote_volume": 30.58479, "trades": 4, "taker_buy_quote": 15.29514}, {"ts": 1775144340000, "open": 2.787, "high": 2.787, "low": 2.785, "close": 2.785, "volume": 163.42, "quote_volume": 455.15037, "trades": 13, "taker_buy_quote": 22.8534}, {"ts": 1775144400000, "open": 2.785, "high": 2.785, "low": 2.782, "close": 2.782, "volume": 50.96, "quote_volume": 141.87446, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775144460000, "open": 2.781, "high": 2.781, "low": 2.779, "close": 2.779, "volume": 34.08, "quote_volume": 94.74969, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 15.18, "quote_volume": 42.18522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 2.781, "high": 2.787, "low": 2.781, "close": 2.787, "volume": 395.19, "quote_volume": 1100.34873, "trades": 16, "taker_buy_quote": 265.14873}, {"ts": 1775144700000, "open": 2.785, "high": 2.785, "low": 2.784, "close": 2.784, "volume": 7.2, "quote_volume": 20.0484, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144760000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 53.25, "quote_volume": 148.20015, "trades": 5, "taker_buy_quote": 31.7316}, {"ts": 1775144820000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 32.53, "quote_volume": 90.55139, "trades": 4, "taker_buy_quote": 90.55139}, {"ts": 1775144880000, "open": 2.785, "high": 2.786, "low": 2.779, "close": 2.779, "volume": 491.6, "quote_volume": 1367.36069, "trades": 25, "taker_buy_quote": 750.8187}, {"ts": 1775144940000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 25.0, "quote_volume": 69.475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145000000, "open": 2.778, "high": 2.778, "low": 2.775, "close": 2.775, "volume": 141.0, "quote_volume": 391.55883, "trades": 14, "taker_buy_quote": 235.4506}, {"ts": 1775145060000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 17.81, "quote_volume": 49.41914, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145120000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 346.07, "quote_volume": 959.65771, "trades": 11, "taker_buy_quote": 605.51788}, {"ts": 1775145180000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 22.02, "quote_volume": 61.08348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145240000, "open": 2.775, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 56.72, "quote_volume": 157.48733, "trades": 8, "taker_buy_quote": 157.48733}, {"ts": 1775145300000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 3114.24, "quote_volume": 8645.11814, "trades": 13, "taker_buy_quote": 8211.46352}, {"ts": 1775145360000, "open": 2.776, "high": 2.779, "low": 2.776, "close": 2.777, "volume": 1157.93, "quote_volume": 3216.77805, "trades": 27, "taker_buy_quote": 2876.9599}, {"ts": 1775145420000, "open": 2.776, "high": 2.776, "low": 2.774, "close": 2.775, "volume": 95.97, "quote_volume": 266.27876, "trades": 11, "taker_buy_quote": 20.8145}, {"ts": 1775145480000, "open": 2.776, "high": 2.778, "low": 2.775, "close": 2.777, "volume": 751.69, "quote_volume": 2086.92789, "trades": 28, "taker_buy_quote": 2081.65539}, {"ts": 1775145540000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145600000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 121.03, "quote_volume": 335.85193, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775145660000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 14.26, "quote_volume": 39.5649, "trades": 3, "taker_buy_quote": 39.5649}, {"ts": 1775145720000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 28.68, "quote_volume": 79.55832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145780000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 3.61, "quote_volume": 10.01053, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145840000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 108.81, "quote_volume": 301.64918, "trades": 8, "taker_buy_quote": 177.24182}, {"ts": 1775145900000, "open": 2.773, "high": 2.773, "low": 2.77, "close": 2.77, "volume": 602.52, "quote_volume": 1669.60696, "trades": 23, "taker_buy_quote": 10.01053}, {"ts": 1775145960000, "open": 2.771, "high": 2.771, "low": 2.768, "close": 2.769, "volume": 320.07, "quote_volume": 886.49689, "trades": 22, "taker_buy_quote": 344.69064}, {"ts": 1775146020000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 3.62, "quote_volume": 10.02016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775146080000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 7.23, "quote_volume": 20.01264, "trades": 2, "taker_buy_quote": 13.84}, {"ts": 1775146140000, "open": 2.768, "high": 2.77, "low": 2.768, "close": 2.77, "volume": 66.94, "quote_volume": 185.34302, "trades": 8, "taker_buy_quote": 86.08254}, {"ts": 1775146200000, "open": 2.771, "high": 2.771, "low": 2.769, "close": 2.769, "volume": 43.95, "quote_volume": 121.77821, "trades": 3, "taker_buy_quote": 111.75443}, {"ts": 1775146260000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 3.62, "quote_volume": 10.02016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775146320000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 111.2, "quote_volume": 307.79265, "trades": 5, "taker_buy_quote": 17.0232}, {"ts": 1775146380000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 1.9, "quote_volume": 5.2592, "trades": 1, "taker_buy_quote": 5.2592}, {"ts": 1775146440000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 3.8, "quote_volume": 10.5165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775146500000, "open": 2.766, "high": 2.766, "low": 2.762, "close": 2.764, "volume": 826.27, "quote_volume": 2282.83991, "trades": 44, "taker_buy_quote": 238.00558}, {"ts": 1775146560000, "open": 2.764, "high": 2.765, "low": 2.764, "close": 2.764, "volume": 60.52, "quote_volume": 167.31003, "trades": 13, "taker_buy_quote": 30.3044}, {"ts": 1775146620000, "open": 2.763, "high": 2.764, "low": 2.763, "close": 2.764, "volume": 9.3, "quote_volume": 25.6978, "trades": 4, "taker_buy_quote": 10.5013}, {"ts": 1775146680000, "open": 2.765, "high": 2.766, "low": 2.764, "close": 2.764, "volume": 181.29, "quote_volume": 501.23488, "trades": 17, "taker_buy_quote": 61.64318}, {"ts": 1775146740000, "open": 2.766, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 43.77, "quote_volume": 121.0642, "trades": 5, "taker_buy_quote": 111.0549}, {"ts": 1775146800000, "open": 2.764, "high": 2.764, "low": 2.762, "close": 2.762, "volume": 36.23, "quote_volume": 100.10348, "trades": 8, "taker_buy_quote": 8.67582}, {"ts": 1775146860000, "open": 2.762, "high": 2.763, "low": 2.762, "close": 2.763, "volume": 10.03, "quote_volume": 27.70649, "trades": 2, "taker_buy_quote": 27.70649}, {"ts": 1775146920000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 41.88, "quote_volume": 115.67256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146980000, "open": 2.761, "high": 2.761, "low": 2.758, "close": 2.76, "volume": 440.86, "quote_volume": 1216.29943, "trades": 28, "taker_buy_quote": 146.98397}, {"ts": 1775147040000, "open": 2.76, "high": 2.761, "low": 2.76, "close": 2.761, "volume": 18.14, "quote_volume": 50.07547, "trades": 6, "taker_buy_quote": 50.07547}, {"ts": 1775147100000, "open": 2.76, "high": 2.763, "low": 2.76, "close": 2.763, "volume": 561.91, "quote_volume": 1551.73141, "trades": 11, "taker_buy_quote": 1393.40716}, {"ts": 1775147160000, "open": 2.762, "high": 2.764, "low": 2.761, "close": 2.764, "volume": 340.07, "quote_volume": 939.27211, "trades": 14, "taker_buy_quote": 18.32169}, {"ts": 1775147220000, "open": 2.764, "high": 2.765, "low": 2.763, "close": 2.763, "volume": 72.15, "quote_volume": 199.40682, "trades": 9, "taker_buy_quote": 20.04262}, {"ts": 1775147280000, "open": 2.764, "high": 2.767, "low": 2.764, "close": 2.767, "volume": 28.97, "quote_volume": 80.13821, "trades": 9, "taker_buy_quote": 45.11345}, {"ts": 1775147340000, "open": 2.766, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 408.31, "quote_volume": 1129.01902, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 7.55, "quote_volume": 20.8682, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775147460000, "open": 2.765, "high": 2.767, "low": 2.765, "close": 2.767, "volume": 17.62, "quote_volume": 48.74368, "trades": 5, "taker_buy_quote": 48.74368}, {"ts": 1775147520000, "open": 2.767, "high": 2.771, "low": 2.767, "close": 2.771, "volume": 22.73, "quote_volume": 62.9467, "trades": 10, "taker_buy_quote": 62.9467}, {"ts": 1775147580000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 148.23, "quote_volume": 410.89982, "trades": 8, "taker_buy_quote": 397.03982}, {"ts": 1775147640000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 154.64, "quote_volume": 428.83332, "trades": 5, "taker_buy_quote": 46.0484}, {"ts": 1775147700000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 132.92, "quote_volume": 368.71647, "trades": 4, "taker_buy_quote": 10.01414}, {"ts": 1775147760000, "open": 2.774, "high": 2.775, "low": 2.771, "close": 2.775, "volume": 232.13, "quote_volume": 643.99534, "trades": 22, "taker_buy_quote": 540.70205}, {"ts": 1775147820000, "open": 2.775, "high": 2.779, "low": 2.775, "close": 2.776, "volume": 241.38, "quote_volume": 670.26083, "trades": 28, "taker_buy_quote": 526.40446}, {"ts": 1775147880000, "open": 2.776, "high": 2.777, "low": 2.774, "close": 2.777, "volume": 980.23, "quote_volume": 2720.15336, "trades": 19, "taker_buy_quote": 1546.89311}, {"ts": 1775147940000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 7.22, "quote_volume": 20.06077, "trades": 4, "taker_buy_quote": 20.06077}, {"ts": 1775148000000, "open": 2.78, "high": 2.792, "low": 2.78, "close": 2.78, "volume": 4794.82, "quote_volume": 13365.11919, "trades": 135, "taker_buy_quote": 9849.14931}, {"ts": 1775148060000, "open": 2.779, "high": 2.779, "low": 2.777, "close": 2.778, "volume": 83.86, "quote_volume": 232.9515, "trades": 9, "taker_buy_quote": 106.2585}, {"ts": 1775148120000, "open": 2.779, "high": 2.781, "low": 2.779, "close": 2.781, "volume": 99.92, "quote_volume": 277.78801, "trades": 12, "taker_buy_quote": 277.78801}, {"ts": 1775148180000, "open": 2.782, "high": 2.787, "low": 2.782, "close": 2.785, "volume": 3509.49, "quote_volume": 9772.35431, "trades": 46, "taker_buy_quote": 9219.03374}, {"ts": 1775148240000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 9.0, "quote_volume": 25.056, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148300000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 3.59, "quote_volume": 9.99456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148360000, "open": 2.785, "high": 2.787, "low": 2.781, "close": 2.781, "volume": 305.19, "quote_volume": 849.42767, "trades": 35, "taker_buy_quote": 113.08953}, {"ts": 1775148420000, "open": 2.78, "high": 2.78, "low": 2.778, "close": 2.778, "volume": 17.29, "quote_volume": 48.04431, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 65.17, "quote_volume": 180.91742, "trades": 11, "taker_buy_quote": 5.2744}, {"ts": 1775148540000, "open": 2.776, "high": 2.778, "low": 2.776, "close": 2.778, "volume": 42.06, "quote_volume": 116.83337, "trades": 6, "taker_buy_quote": 116.83337}, {"ts": 1775148600000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 27.24, "quote_volume": 75.68175, "trades": 7, "taker_buy_quote": 75.68175}, {"ts": 1775148660000, "open": 2.778, "high": 2.778, "low": 2.776, "close": 2.776, "volume": 323.11, "quote_volume": 897.08974, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775148720000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 1.9, "quote_volume": 5.2763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148780000, "open": 2.776, "high": 2.778, "low": 2.776, "close": 2.778, "volume": 440.57, "quote_volume": 1223.32594, "trades": 17, "taker_buy_quote": 1205.78162}, {"ts": 1775148840000, "open": 2.777, "high": 2.778, "low": 2.775, "close": 2.775, "volume": 2788.82, "quote_volume": 7742.04865, "trades": 54, "taker_buy_quote": 120.80073}, {"ts": 1775148900000, "open": 2.775, "high": 2.775, "low": 2.772, "close": 2.775, "volume": 3421.22, "quote_volume": 9487.89951, "trades": 67, "taker_buy_quote": 476.3269}, {"ts": 1775148960000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 20.39, "quote_volume": 56.54337, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 2.772, "high": 2.773, "low": 2.771, "close": 2.773, "volume": 329.18, "quote_volume": 912.6192, "trades": 19, "taker_buy_quote": 757.90644}, {"ts": 1775149140000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 9.41, "quote_volume": 26.08642, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 2.771, "high": 2.771, "low": 2.768, "close": 2.768, "volume": 1636.53, "quote_volume": 4531.58954, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775149260000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 7.42, "quote_volume": 20.53304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 2.766, "high": 2.766, "low": 2.764, "close": 2.764, "volume": 277.83, "quote_volume": 768.41764, "trades": 15, "taker_buy_quote": 20.2417}, {"ts": 1775149380000, "open": 2.763, "high": 2.763, "low": 2.756, "close": 2.761, "volume": 2930.81, "quote_volume": 8086.17831, "trades": 88, "taker_buy_quote": 799.90285}, {"ts": 1775149440000, "open": 2.762, "high": 2.764, "low": 2.762, "close": 2.764, "volume": 16.62, "quote_volume": 45.92106, "trades": 7, "taker_buy_quote": 45.92106}, {"ts": 1775149500000, "open": 2.763, "high": 2.764, "low": 2.762, "close": 2.764, "volume": 331.8, "quote_volume": 916.78316, "trades": 17, "taker_buy_quote": 896.23197}, {"ts": 1775149560000, "open": 2.765, "high": 2.768, "low": 2.765, "close": 2.767, "volume": 657.47, "quote_volume": 1818.959, "trades": 33, "taker_buy_quote": 426.92248}, {"ts": 1775149620000, "open": 2.768, "high": 2.769, "low": 2.768, "close": 2.768, "volume": 28.72, "quote_volume": 79.51036, "trades": 9, "taker_buy_quote": 58.9699}, {"ts": 1775149680000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149740000, "open": 2.769, "high": 2.773, "low": 2.769, "close": 2.773, "volume": 84.32, "quote_volume": 233.64595, "trades": 21, "taker_buy_quote": 233.64595}, {"ts": 1775149800000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149860000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149920000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 8.44, "quote_volume": 23.40963, "trades": 5, "taker_buy_quote": 15.28474}, {"ts": 1775149980000, "open": 2.774, "high": 2.777, "low": 2.774, "close": 2.777, "volume": 59.31, "quote_volume": 164.63992, "trades": 9, "taker_buy_quote": 158.20424}, {"ts": 1775150040000, "open": 2.778, "high": 2.782, "low": 2.778, "close": 2.781, "volume": 294.12, "quote_volume": 817.72489, "trades": 26, "taker_buy_quote": 797.19922}, {"ts": 1775150100000, "open": 2.781, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 14.65, "quote_volume": 40.75443, "trades": 6, "taker_buy_quote": 35.49645}, {"ts": 1775150160000, "open": 2.782, "high": 2.788, "low": 2.782, "close": 2.786, "volume": 274.08, "quote_volume": 763.70223, "trades": 35, "taker_buy_quote": 700.48789}, {"ts": 1775150220000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 72.67, "quote_volume": 202.42593, "trades": 11, "taker_buy_quote": 111.38239}, {"ts": 1775150280000, "open": 2.787, "high": 2.788, "low": 2.786, "close": 2.786, "volume": 111.65, "quote_volume": 311.20555, "trades": 15, "taker_buy_quote": 285.37366}, {"ts": 1775150340000, "open": 2.785, "high": 2.785, "low": 2.783, "close": 2.783, "volume": 10.8, "quote_volume": 30.0672, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150400000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 886.64, "quote_volume": 2466.80833, "trades": 13, "taker_buy_quote": 489.39055}, {"ts": 1775150460000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 50.85, "quote_volume": 141.6645, "trades": 5, "taker_buy_quote": 141.6645}, {"ts": 1775150520000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 5.48, "quote_volume": 15.2618, "trades": 1, "taker_buy_quote": 15.2618}, {"ts": 1775150580000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 30.8, "quote_volume": 85.8088, "trades": 2, "taker_buy_quote": 85.8088}, {"ts": 1775150640000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 45.45, "quote_volume": 126.711, "trades": 3, "taker_buy_quote": 126.711}, {"ts": 1775150700000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 84.08, "quote_volume": 234.25226, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775150760000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 359.99, "quote_volume": 1002.82554, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775150880000, "open": 2.785, "high": 2.785, "low": 2.784, "close": 2.784, "volume": 86.45, "quote_volume": 240.713, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775150940000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151000000, "open": 2.784, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 19.01, "quote_volume": 52.91484, "trades": 4, "taker_buy_quote": 27.86784}, {"ts": 1775151060000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 691.79, "quote_volume": 1925.90511, "trades": 14, "taker_buy_quote": 1925.90511}, {"ts": 1775151120000, "open": 2.783, "high": 2.783, "low": 2.78, "close": 2.782, "volume": 1654.5, "quote_volume": 4601.21092, "trades": 30, "taker_buy_quote": 1123.59304}, {"ts": 1775151180000, "open": 2.78, "high": 2.78, "low": 2.775, "close": 2.775, "volume": 243.64, "quote_volume": 676.68639, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775151240000, "open": 2.777, "high": 2.778, "low": 2.774, "close": 2.774, "volume": 82.05, "quote_volume": 227.82773, "trades": 8, "taker_buy_quote": 152.22032}, {"ts": 1775151300000, "open": 2.773, "high": 2.784, "low": 2.772, "close": 2.777, "volume": 11888.96, "quote_volume": 33038.24342, "trades": 152, "taker_buy_quote": 21732.83793}, {"ts": 1775151360000, "open": 2.777, "high": 2.778, "low": 2.776, "close": 2.776, "volume": 310.04, "quote_volume": 861.0197, "trades": 18, "taker_buy_quote": 667.00506}, {"ts": 1775151420000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 36.02, "quote_volume": 100.02754, "trades": 1, "taker_buy_quote": 100.02754}, {"ts": 1775151480000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 18.03, "quote_volume": 50.02964, "trades": 4, "taker_buy_quote": 29.99775}, {"ts": 1775151540000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 17.47, "quote_volume": 48.46178, "trades": 2, "taker_buy_quote": 48.46178}, {"ts": 1775151600000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 3.61, "quote_volume": 10.01775, "trades": 1, "taker_buy_quote": 10.01775}, {"ts": 1775151660000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 6.32, "quote_volume": 17.53168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151720000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 45.04, "quote_volume": 124.8572, "trades": 10, "taker_buy_quote": 24.58764}, {"ts": 1775151780000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 89.82, "quote_volume": 249.0997, "trades": 5, "taker_buy_quote": 143.03245}, {"ts": 1775151840000, "open": 2.773, "high": 2.774, "low": 2.772, "close": 2.774, "volume": 253.61, "quote_volume": 703.16784, "trades": 11, "taker_buy_quote": 10.01414}, {"ts": 1775151900000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 44.57, "quote_volume": 123.63086, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775151960000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.771, "volume": 149.87, "quote_volume": 415.31049, "trades": 12, "taker_buy_quote": 19.9656}, {"ts": 1775152020000, "open": 2.77, "high": 2.771, "low": 2.769, "close": 2.771, "volume": 395.31, "quote_volume": 1095.03001, "trades": 9, "taker_buy_quote": 99.86684}, {"ts": 1775152080000, "open": 2.771, "high": 2.771, "low": 2.769, "close": 2.769, "volume": 1104.15, "quote_volume": 3057.45393, "trades": 9, "taker_buy_quote": 10.03102}, {"ts": 1775152140000, "open": 2.768, "high": 2.768, "low": 2.763, "close": 2.763, "volume": 2829.06, "quote_volume": 7820.27742, "trades": 49, "taker_buy_quote": 3039.44144}, {"ts": 1775152200000, "open": 2.765, "high": 2.766, "low": 2.764, "close": 2.765, "volume": 73.0, "quote_volume": 201.83004, "trades": 8, "taker_buy_quote": 25.80107}, {"ts": 1775152260000, "open": 2.765, "high": 2.765, "low": 2.762, "close": 2.762, "volume": 1036.09, "quote_volume": 2863.15432, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775152320000, "open": 2.764, "high": 2.764, "low": 2.762, "close": 2.762, "volume": 80.0, "quote_volume": 221.047, "trades": 4, "taker_buy_quote": 44.224}, {"ts": 1775152380000, "open": 2.765, "high": 2.765, "low": 2.764, "close": 2.764, "volume": 7.43, "quote_volume": 20.54095, "trades": 2, "taker_buy_quote": 12.24895}, {"ts": 1775152440000, "open": 2.764, "high": 2.765, "low": 2.764, "close": 2.765, "volume": 61.63, "quote_volume": 170.35438, "trades": 5, "taker_buy_quote": 170.35438}, {"ts": 1775152500000, "open": 2.766, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 191.74, "quote_volume": 530.23017, "trades": 7, "taker_buy_quote": 10.01292}, {"ts": 1775152560000, "open": 2.764, "high": 2.764, "low": 2.763, "close": 2.763, "volume": 200.14, "quote_volume": 553.01549, "trades": 10, "taker_buy_quote": 7.98507}, {"ts": 1775152620000, "open": 2.763, "high": 2.763, "low": 2.762, "close": 2.762, "volume": 60.85, "quote_volume": 168.08941, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 2.761, "high": 2.761, "low": 2.759, "close": 2.759, "volume": 96.34, "quote_volume": 265.94385, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775152740000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152800000, "open": 2.76, "high": 2.76, "low": 2.756, "close": 2.757, "volume": 818.27, "quote_volume": 2256.6469, "trades": 41, "taker_buy_quote": 314.29654}, {"ts": 1775152860000, "open": 2.758, "high": 2.758, "low": 2.752, "close": 2.752, "volume": 2582.75, "quote_volume": 7113.67431, "trades": 95, "taker_buy_quote": 2549.45497}, {"ts": 1775152920000, "open": 2.751, "high": 2.753, "low": 2.751, "close": 2.753, "volume": 802.76, "quote_volume": 2209.13268, "trades": 17, "taker_buy_quote": 2032.65603}, {"ts": 1775152980000, "open": 2.754, "high": 2.754, "low": 2.753, "close": 2.753, "volume": 151.21, "quote_volume": 416.28381, "trades": 5, "taker_buy_quote": 7.38072}, {"ts": 1775153040000, "open": 2.753, "high": 2.754, "low": 2.752, "close": 2.753, "volume": 62.85, "quote_volume": 173.02074, "trades": 8, "taker_buy_quote": 153.4265}, {"ts": 1775153100000, "open": 2.753, "high": 2.754, "low": 2.753, "close": 2.753, "volume": 100.61, "quote_volume": 276.99179, "trades": 7, "taker_buy_quote": 238.03684}, {"ts": 1775153160000, "open": 2.754, "high": 2.754, "low": 2.747, "close": 2.748, "volume": 7025.27, "quote_volume": 19319.61213, "trades": 78, "taker_buy_quote": 1124.77972}, {"ts": 1775153220000, "open": 2.748, "high": 2.748, "low": 2.747, "close": 2.747, "volume": 62.65, "quote_volume": 172.11956, "trades": 4, "taker_buy_quote": 54.98748}, {"ts": 1775153280000, "open": 2.746, "high": 2.746, "low": 2.743, "close": 2.744, "volume": 1414.36, "quote_volume": 3882.34657, "trades": 51, "taker_buy_quote": 604.63679}, {"ts": 1775153340000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 15.65, "quote_volume": 42.92795, "trades": 3, "taker_buy_quote": 32.916}, {"ts": 1775153400000, "open": 2.743, "high": 2.747, "low": 2.743, "close": 2.745, "volume": 432.4, "quote_volume": 1186.90478, "trades": 21, "taker_buy_quote": 792.86579}, {"ts": 1775153460000, "open": 2.747, "high": 2.749, "low": 2.747, "close": 2.749, "volume": 565.41, "quote_volume": 1553.53658, "trades": 27, "taker_buy_quote": 680.1554}, {"ts": 1775153520000, "open": 2.75, "high": 2.75, "low": 2.748, "close": 2.748, "volume": 483.48, "quote_volume": 1329.14882, "trades": 19, "taker_buy_quote": 708.0425}, {"ts": 1775153580000, "open": 2.747, "high": 2.747, "low": 2.746, "close": 2.746, "volume": 245.33, "quote_volume": 673.81786, "trades": 9, "taker_buy_quote": 23.15721}, {"ts": 1775153640000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 2.55, "quote_volume": 7.0023, "trades": 1, "taker_buy_quote": 7.0023}, {"ts": 1775153700000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 94.22, "quote_volume": 258.82234, "trades": 6, "taker_buy_quote": 258.82234}, {"ts": 1775153760000, "open": 2.746, "high": 2.747, "low": 2.745, "close": 2.747, "volume": 170.61, "quote_volume": 468.54351, "trades": 13, "taker_buy_quote": 183.92426}, {"ts": 1775153820000, "open": 2.746, "high": 2.747, "low": 2.746, "close": 2.747, "volume": 12.01, "quote_volume": 32.98309, "trades": 3, "taker_buy_quote": 22.96019}, {"ts": 1775153880000, "open": 2.747, "high": 2.749, "low": 2.747, "close": 2.749, "volume": 338.54, "quote_volume": 930.27539, "trades": 13, "taker_buy_quote": 564.70342}, {"ts": 1775153940000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 12.13, "quote_volume": 33.34537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 2.75, "high": 2.751, "low": 2.75, "close": 2.751, "volume": 39.99, "quote_volume": 110.00885, "trades": 2, "taker_buy_quote": 110.00885}, {"ts": 1775154060000, "open": 2.751, "high": 2.751, "low": 2.751, "close": 2.751, "volume": 9.1, "quote_volume": 25.0341, "trades": 3, "taker_buy_quote": 25.0341}, {"ts": 1775154120000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 3.64, "quote_volume": 10.01, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 7.83, "quote_volume": 21.52467, "trades": 4, "taker_buy_quote": 11.51831}, {"ts": 1775154240000, "open": 2.75, "high": 2.751, "low": 2.749, "close": 2.749, "volume": 14.74, "quote_volume": 40.53336, "trades": 6, "taker_buy_quote": 30.527}, {"ts": 1775154300000, "open": 2.748, "high": 2.749, "low": 2.745, "close": 2.747, "volume": 1032.92, "quote_volume": 2837.99186, "trades": 30, "taker_buy_quote": 2797.89296}, {"ts": 1775154360000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 1198.77, "quote_volume": 3290.62365, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775154420000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 7.28, "quote_volume": 19.99088, "trades": 1, "taker_buy_quote": 19.99088}, {"ts": 1775154480000, "open": 2.746, "high": 2.746, "low": 2.743, "close": 2.743, "volume": 389.26, "quote_volume": 1067.85431, "trades": 26, "taker_buy_quote": 25.07098}, {"ts": 1775154540000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 373.14, "quote_volume": 1024.2693, "trades": 9, "taker_buy_quote": 1024.2693}, {"ts": 1775154600000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 36.33, "quote_volume": 99.76218, "trades": 4, "taker_buy_quote": 99.76218}, {"ts": 1775154660000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 27.2, "quote_volume": 74.7184, "trades": 2, "taker_buy_quote": 74.7184}, {"ts": 1775154720000, "open": 2.747, "high": 2.747, "low": 2.746, "close": 2.746, "volume": 815.93, "quote_volume": 2240.628, "trades": 11, "taker_buy_quote": 2230.6051}, {"ts": 1775154780000, "open": 2.745, "high": 2.745, "low": 2.744, "close": 2.744, "volume": 614.14, "quote_volume": 1685.20381, "trades": 8, "taker_buy_quote": 1665.16896}, {"ts": 1775154840000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 51.03, "quote_volume": 140.07735, "trades": 5, "taker_buy_quote": 140.07735}, {"ts": 1775154900000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 30.61, "quote_volume": 84.02445, "trades": 3, "taker_buy_quote": 5.2704}, {"ts": 1775154960000, "open": 2.745, "high": 2.745, "low": 2.744, "close": 2.745, "volume": 160.19, "quote_volume": 439.68013, "trades": 18, "taker_buy_quote": 124.0948}, {"ts": 1775155020000, "open": 2.746, "high": 2.747, "low": 2.746, "close": 2.747, "volume": 89.87, "quote_volume": 246.86184, "trades": 5, "taker_buy_quote": 246.86184}, {"ts": 1775155080000, "open": 2.747, "high": 2.748, "low": 2.745, "close": 2.746, "volume": 616.89, "quote_volume": 1694.14172, "trades": 29, "taker_buy_quote": 216.47639}, {"ts": 1775155140000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 2.745, "high": 2.747, "low": 2.745, "close": 2.747, "volume": 63.86, "quote_volume": 175.34689, "trades": 9, "taker_buy_quote": 160.05724}, {"ts": 1775155260000, "open": 2.748, "high": 2.75, "low": 2.748, "close": 2.748, "volume": 81.22, "quote_volume": 223.27823, "trades": 12, "taker_buy_quote": 145.61783}, {"ts": 1775155320000, "open": 2.747, "high": 2.747, "low": 2.746, "close": 2.746, "volume": 11.14, "quote_volume": 30.59601, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 5.57, "quote_volume": 15.28965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 2.745, "high": 2.746, "low": 2.745, "close": 2.746, "volume": 12.97, "quote_volume": 35.6137, "trades": 5, "taker_buy_quote": 35.6137}, {"ts": 1775155500000, "open": 2.747, "high": 2.747, "low": 2.745, "close": 2.745, "volume": 187.94, "quote_volume": 516.06313, "trades": 9, "taker_buy_quote": 15.30079}, {"ts": 1775155560000, "open": 2.746, "high": 2.747, "low": 2.746, "close": 2.747, "volume": 34.14, "quote_volume": 93.77674, "trades": 4, "taker_buy_quote": 77.7401}, {"ts": 1775155620000, "open": 2.748, "high": 2.749, "low": 2.748, "close": 2.749, "volume": 692.8, "quote_volume": 1904.05253, "trades": 20, "taker_buy_quote": 1904.05253}, {"ts": 1775155680000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 7.47, "quote_volume": 20.5425, "trades": 3, "taker_buy_quote": 15.29}, {"ts": 1775155740000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 61.07, "quote_volume": 167.88143, "trades": 7, "taker_buy_quote": 152.62448}, {"ts": 1775155800000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 27.67, "quote_volume": 76.06483, "trades": 4, "taker_buy_quote": 76.06483}, {"ts": 1775155860000, "open": 2.749, "high": 2.751, "low": 2.749, "close": 2.751, "volume": 11.03, "quote_volume": 30.33413, "trades": 5, "taker_buy_quote": 30.33413}, {"ts": 1775155920000, "open": 2.752, "high": 2.754, "low": 2.752, "close": 2.754, "volume": 21.24, "quote_volume": 58.47831, "trades": 10, "taker_buy_quote": 53.21817}, {"ts": 1775155980000, "open": 2.754, "high": 2.756, "low": 2.753, "close": 2.755, "volume": 437.01, "quote_volume": 1203.66756, "trades": 25, "taker_buy_quote": 1098.0789}, {"ts": 1775156040000, "open": 2.755, "high": 2.755, "low": 2.753, "close": 2.754, "volume": 253.94, "quote_volume": 699.41378, "trades": 26, "taker_buy_quote": 224.41028}, {"ts": 1775156100000, "open": 2.754, "high": 2.754, "low": 2.751, "close": 2.752, "volume": 130.35, "quote_volume": 358.81856, "trades": 15, "taker_buy_quote": 235.93128}, {"ts": 1775156160000, "open": 2.751, "high": 2.752, "low": 2.749, "close": 2.749, "volume": 96.77, "quote_volume": 266.1539, "trades": 16, "taker_buy_quote": 108.9509}, {"ts": 1775156220000, "open": 2.749, "high": 2.75, "low": 2.748, "close": 2.749, "volume": 65.2, "quote_volume": 179.24194, "trades": 10, "taker_buy_quote": 81.44256}, {"ts": 1775156280000, "open": 2.748, "high": 2.749, "low": 2.748, "close": 2.749, "volume": 63.7, "quote_volume": 175.08008, "trades": 6, "taker_buy_quote": 89.28752}, {"ts": 1775156340000, "open": 2.748, "high": 2.749, "low": 2.748, "close": 2.749, "volume": 51.41, "quote_volume": 141.30085, "trades": 8, "taker_buy_quote": 71.94133}, {"ts": 1775156400000, "open": 2.748, "high": 2.748, "low": 2.745, "close": 2.745, "volume": 594.47, "quote_volume": 1632.49011, "trades": 32, "taker_buy_quote": 241.29831}, {"ts": 1775156460000, "open": 2.746, "high": 2.746, "low": 2.744, "close": 2.744, "volume": 2401.49, "quote_volume": 6589.80831, "trades": 22, "taker_buy_quote": 6458.9891}, {"ts": 1775156520000, "open": 2.744, "high": 2.746, "low": 2.74, "close": 2.74, "volume": 6054.87, "quote_volume": 16614.12764, "trades": 66, "taker_buy_quote": 11298.47881}, {"ts": 1775156580000, "open": 2.74, "high": 2.74, "low": 2.734, "close": 2.738, "volume": 3518.35, "quote_volume": 9628.8272, "trades": 77, "taker_buy_quote": 4594.00399}, {"ts": 1775156640000, "open": 2.737, "high": 2.738, "low": 2.737, "close": 2.738, "volume": 256.88, "quote_volume": 703.13603, "trades": 13, "taker_buy_quote": 151.87686}, {"ts": 1775156700000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.738, "volume": 828.15, "quote_volume": 2267.47669, "trades": 9, "taker_buy_quote": 2261.91855}, {"ts": 1775156760000, "open": 2.739, "high": 2.739, "low": 2.738, "close": 2.738, "volume": 74.19, "quote_volume": 203.15083, "trades": 12, "taker_buy_quote": 182.61391}, {"ts": 1775156820000, "open": 2.737, "high": 2.737, "low": 2.736, "close": 2.737, "volume": 1043.72, "quote_volume": 2855.78122, "trades": 17, "taker_buy_quote": 5.99403}, {"ts": 1775156880000, "open": 2.736, "high": 2.736, "low": 2.735, "close": 2.736, "volume": 215.91, "quote_volume": 590.71204, "trades": 14, "taker_buy_quote": 542.24784}, {"ts": 1775156940000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 1.92, "quote_volume": 5.25312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 72.69, "quote_volume": 198.95253, "trades": 6, "taker_buy_quote": 193.45116}, {"ts": 1775157060000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 67.5, "quote_volume": 184.87692, "trades": 11, "taker_buy_quote": 179.61804}, {"ts": 1775157120000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 44.51, "quote_volume": 121.9574, "trades": 6, "taker_buy_quote": 121.9574}, {"ts": 1775157180000, "open": 2.739, "high": 2.74, "low": 2.739, "close": 2.74, "volume": 86.87, "quote_volume": 238.01996, "trades": 4, "taker_buy_quote": 232.76108}, {"ts": 1775157240000, "open": 2.74, "high": 2.741, "low": 2.74, "close": 2.741, "volume": 7.82, "quote_volume": 21.42914, "trades": 4, "taker_buy_quote": 21.42914}, {"ts": 1775157300000, "open": 2.741, "high": 2.742, "low": 2.736, "close": 2.738, "volume": 5728.25, "quote_volume": 15686.92039, "trades": 76, "taker_buy_quote": 590.56298}, {"ts": 1775157360000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 400.22, "quote_volume": 1095.40214, "trades": 8, "taker_buy_quote": 186.82762}, {"ts": 1775157420000, "open": 2.737, "high": 2.739, "low": 2.737, "close": 2.739, "volume": 1132.86, "quote_volume": 3101.2129, "trades": 14, "taker_buy_quote": 3101.2129}, {"ts": 1775157480000, "open": 2.74, "high": 2.74, "low": 2.739, "close": 2.74, "volume": 56.8, "quote_volume": 155.58205, "trades": 5, "taker_buy_quote": 18.769}, {"ts": 1775157540000, "open": 2.739, "high": 2.741, "low": 2.739, "close": 2.741, "volume": 20.29, "quote_volume": 55.59653, "trades": 8, "taker_buy_quote": 45.59918}, {"ts": 1775157600000, "open": 2.741, "high": 2.741, "low": 2.74, "close": 2.74, "volume": 7.5, "quote_volume": 20.55192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 2.74, "high": 2.74, "low": 2.738, "close": 2.738, "volume": 72.24, "quote_volume": 197.92278, "trades": 5, "taker_buy_quote": 172.62}, {"ts": 1775157720000, "open": 2.737, "high": 2.738, "low": 2.736, "close": 2.738, "volume": 623.71, "quote_volume": 1707.08645, "trades": 13, "taker_buy_quote": 761.84953}, {"ts": 1775157780000, "open": 2.739, "high": 2.741, "low": 2.739, "close": 2.741, "volume": 22.22, "quote_volume": 60.88828, "trades": 8, "taker_buy_quote": 60.88828}, {"ts": 1775157840000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 59.14, "quote_volume": 162.16188, "trades": 3, "taker_buy_quote": 162.16188}, {"ts": 1775157900000, "open": 2.742, "high": 2.743, "low": 2.742, "close": 2.743, "volume": 1121.72, "quote_volume": 3076.00439, "trades": 27, "taker_buy_quote": 1756.30078}, {"ts": 1775157960000, "open": 2.744, "high": 2.746, "low": 2.743, "close": 2.745, "volume": 997.53, "quote_volume": 2737.65419, "trades": 34, "taker_buy_quote": 2681.74624}, {"ts": 1775158020000, "open": 2.745, "high": 2.746, "low": 2.745, "close": 2.746, "volume": 236.02, "quote_volume": 647.87672, "trades": 4, "taker_buy_quote": 647.87672}, {"ts": 1775158080000, "open": 2.745, "high": 2.75, "low": 2.745, "close": 2.748, "volume": 7439.0, "quote_volume": 20445.60257, "trades": 107, "taker_buy_quote": 16832.98312}, {"ts": 1775158140000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 131.39, "quote_volume": 360.92833, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 2.748, "high": 2.748, "low": 2.745, "close": 2.745, "volume": 1018.75, "quote_volume": 2797.53095, "trades": 14, "taker_buy_quote": 13.725}, {"ts": 1775158260000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 7.28, "quote_volume": 19.9836, "trades": 2, "taker_buy_quote": 19.9836}, {"ts": 1775158320000, "open": 2.745, "high": 2.745, "low": 2.74, "close": 2.74, "volume": 158.97, "quote_volume": 435.89236, "trades": 16, "taker_buy_quote": 4.98862}, {"ts": 1775158380000, "open": 2.739, "high": 2.739, "low": 2.733, "close": 2.733, "volume": 4182.02, "quote_volume": 11435.98247, "trades": 73, "taker_buy_quote": 3126.71954}, {"ts": 1775158440000, "open": 2.733, "high": 2.739, "low": 2.733, "close": 2.739, "volume": 1654.07, "quote_volume": 4520.99952, "trades": 30, "taker_buy_quote": 4486.01242}, {"ts": 1775158500000, "open": 2.74, "high": 2.74, "low": 2.738, "close": 2.738, "volume": 1031.5, "quote_volume": 2825.22812, "trades": 24, "taker_buy_quote": 36.4146}, {"ts": 1775158560000, "open": 2.739, "high": 2.739, "low": 2.737, "close": 2.737, "volume": 441.31, "quote_volume": 1207.96771, "trades": 11, "taker_buy_quote": 80.03358}, {"ts": 1775158620000, "open": 2.736, "high": 2.736, "low": 2.735, "close": 2.736, "volume": 1372.75, "quote_volume": 3755.02756, "trades": 28, "taker_buy_quote": 1932.63848}, {"ts": 1775158680000, "open": 2.736, "high": 2.737, "low": 2.735, "close": 2.737, "volume": 12.23, "quote_volume": 33.46467, "trades": 7, "taker_buy_quote": 27.47502}, {"ts": 1775158740000, "open": 2.737, "high": 2.739, "low": 2.736, "close": 2.739, "volume": 310.39, "quote_volume": 849.30803, "trades": 14, "taker_buy_quote": 50.8757}, {"ts": 1775158800000, "open": 2.74, "high": 2.741, "low": 2.74, "close": 2.741, "volume": 88.9, "quote_volume": 243.66932, "trades": 9, "taker_buy_quote": 243.66932}, {"ts": 1775158860000, "open": 2.741, "high": 2.741, "low": 2.738, "close": 2.74, "volume": 81.12, "quote_volume": 222.18369, "trades": 8, "taker_buy_quote": 132.46623}, {"ts": 1775158920000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 5.58, "quote_volume": 15.27804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 2.738, "high": 2.738, "low": 2.736, "close": 2.736, "volume": 598.04, "quote_volume": 1637.37692, "trades": 13, "taker_buy_quote": 1499.98592}, {"ts": 1775159040000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 2.737, "high": 2.739, "low": 2.737, "close": 2.737, "volume": 118.09, "quote_volume": 323.38795, "trades": 19, "taker_buy_quote": 302.85853}, {"ts": 1775159160000, "open": 2.737, "high": 2.738, "low": 2.737, "close": 2.738, "volume": 16.58, "quote_volume": 45.39394, "trades": 4, "taker_buy_quote": 45.39394}, {"ts": 1775159220000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 1.92, "quote_volume": 5.25696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 20.69, "quote_volume": 56.62853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 2.02, "quote_volume": 5.53076, "trades": 2, "taker_buy_quote": 5.53076}, {"ts": 1775159400000, "open": 2.738, "high": 2.741, "low": 2.738, "close": 2.741, "volume": 121.41, "quote_volume": 332.55815, "trades": 21, "taker_buy_quote": 231.89606}, {"ts": 1775159460000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 164.03, "quote_volume": 449.4422, "trades": 12, "taker_buy_quote": 176.4286}, {"ts": 1775159520000, "open": 2.74, "high": 2.741, "low": 2.74, "close": 2.741, "volume": 47.98, "quote_volume": 131.50724, "trades": 5, "taker_buy_quote": 131.50724}, {"ts": 1775159580000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 217.6, "quote_volume": 596.224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 2.741, "high": 2.743, "low": 2.741, "close": 2.743, "volume": 1096.97, "quote_volume": 3007.2127, "trades": 25, "taker_buy_quote": 2774.89176}, {"ts": 1775159700000, "open": 2.742, "high": 2.744, "low": 2.742, "close": 2.744, "volume": 243.36, "quote_volume": 667.62104, "trades": 21, "taker_buy_quote": 515.2481}, {"ts": 1775159760000, "open": 2.743, "high": 2.743, "low": 2.741, "close": 2.741, "volume": 118.7, "quote_volume": 325.46611, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 2.741, "high": 2.741, "low": 2.741, "close": 2.741, "volume": 200.1, "quote_volume": 548.4741, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 2.743, "high": 2.743, "low": 2.742, "close": 2.742, "volume": 36.92, "quote_volume": 101.26598, "trades": 8, "taker_buy_quote": 80.69906}, {"ts": 1775159940000, "open": 2.741, "high": 2.741, "low": 2.739, "close": 2.74, "volume": 38.03, "quote_volume": 104.19241, "trades": 9, "taker_buy_quote": 15.2344}, {"ts": 1775160000000, "open": 2.74, "high": 2.74, "low": 2.738, "close": 2.738, "volume": 94.3, "quote_volume": 258.2226, "trades": 16, "taker_buy_quote": 177.6003}, {"ts": 1775160060000, "open": 2.738, "high": 2.739, "low": 2.737, "close": 2.737, "volume": 683.3, "quote_volume": 1870.38312, "trades": 20, "taker_buy_quote": 506.83517}, {"ts": 1775160120000, "open": 2.736, "high": 2.736, "low": 2.735, "close": 2.735, "volume": 698.51, "quote_volume": 1910.97836, "trades": 18, "taker_buy_quote": 545.80464}, {"ts": 1775160180000, "open": 2.735, "high": 2.735, "low": 2.731, "close": 2.732, "volume": 5475.35, "quote_volume": 14960.9007, "trades": 80, "taker_buy_quote": 8641.00148}, {"ts": 1775160240000, "open": 2.733, "high": 2.736, "low": 2.733, "close": 2.736, "volume": 1009.11, "quote_volume": 2759.0655, "trades": 12, "taker_buy_quote": 2759.0655}, {"ts": 1775160300000, "open": 2.735, "high": 2.735, "low": 2.735, "close": 2.735, "volume": 471.02, "quote_volume": 1288.2397, "trades": 11, "taker_buy_quote": 340.20665}, {"ts": 1775160360000, "open": 2.735, "high": 2.736, "low": 2.734, "close": 2.736, "volume": 153.64, "quote_volume": 420.28785, "trades": 7, "taker_buy_quote": 375.25695}, {"ts": 1775160420000, "open": 2.736, "high": 2.738, "low": 2.736, "close": 2.738, "volume": 451.2, "quote_volume": 1234.65503, "trades": 16, "taker_buy_quote": 1097.75503}, {"ts": 1775160480000, "open": 2.739, "high": 2.749, "low": 2.739, "close": 2.747, "volume": 9988.95, "quote_volume": 27408.65018, "trades": 140, "taker_buy_quote": 15111.82499}, {"ts": 1775160540000, "open": 2.747, "high": 2.747, "low": 2.746, "close": 2.746, "volume": 2106.4, "quote_volume": 5786.27523, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 2.745, "high": 2.748, "low": 2.745, "close": 2.748, "volume": 1852.99, "quote_volume": 5088.38109, "trades": 19, "taker_buy_quote": 4813.78109}, {"ts": 1775160660000, "open": 2.747, "high": 2.747, "low": 2.745, "close": 2.745, "volume": 2363.22, "quote_volume": 6491.48693, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 2.744, "high": 2.745, "low": 2.744, "close": 2.745, "volume": 1360.28, "quote_volume": 3733.9186, "trades": 16, "taker_buy_quote": 3497.8986}, {"ts": 1775160780000, "open": 2.745, "high": 2.745, "low": 2.743, "close": 2.744, "volume": 432.81, "quote_volume": 1187.62864, "trades": 11, "taker_buy_quote": 524.54304}, {"ts": 1775160840000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 16.97, "quote_volume": 46.54871, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160960000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 5.57, "quote_volume": 15.28965, "trades": 2, "taker_buy_quote": 15.28965}, {"ts": 1775161020000, "open": 2.745, "high": 2.749, "low": 2.745, "close": 2.749, "volume": 1543.67, "quote_volume": 4238.95681, "trades": 14, "taker_buy_quote": 4233.68641}, {"ts": 1775161080000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 5.56, "quote_volume": 15.29, "trades": 2, "taker_buy_quote": 15.29}, {"ts": 1775161140000, "open": 2.751, "high": 2.753, "low": 2.751, "close": 2.753, "volume": 198.89, "quote_volume": 547.34127, "trades": 11, "taker_buy_quote": 547.34127}, {"ts": 1775161200000, "open": 2.753, "high": 2.755, "low": 2.753, "close": 2.755, "volume": 242.14, "quote_volume": 666.99646, "trades": 22, "taker_buy_quote": 666.99646}, {"ts": 1775161260000, "open": 2.756, "high": 2.757, "low": 2.756, "close": 2.756, "volume": 1657.78, "quote_volume": 4569.60993, "trades": 22, "taker_buy_quote": 2232.71485}, {"ts": 1775161320000, "open": 2.755, "high": 2.755, "low": 2.754, "close": 2.754, "volume": 1205.95, "quote_volume": 3322.28119, "trades": 18, "taker_buy_quote": 5.8406}, {"ts": 1775161380000, "open": 2.753, "high": 2.754, "low": 2.75, "close": 2.751, "volume": 6021.1, "quote_volume": 16574.87071, "trades": 33, "taker_buy_quote": 965.95863}, {"ts": 1775161440000, "open": 2.75, "high": 2.75, "low": 2.747, "close": 2.747, "volume": 111.3, "quote_volume": 305.85621, "trades": 15, "taker_buy_quote": 14.03717}, {"ts": 1775161500000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 36.86, "quote_volume": 101.29128, "trades": 4, "taker_buy_quote": 101.29128}, {"ts": 1775161560000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 2.748, "high": 2.75, "low": 2.748, "close": 2.749, "volume": 1294.18, "quote_volume": 3556.73111, "trades": 19, "taker_buy_quote": 3204.74915}, {"ts": 1775161680000, "open": 2.75, "high": 2.754, "low": 2.75, "close": 2.754, "volume": 2057.93, "quote_volume": 5660.33557, "trades": 17, "taker_buy_quote": 5529.80821}, {"ts": 1775161740000, "open": 2.755, "high": 2.762, "low": 2.755, "close": 2.762, "volume": 2049.05, "quote_volume": 5655.38951, "trades": 67, "taker_buy_quote": 3505.86915}, {"ts": 1775161800000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 44.66, "quote_volume": 123.30626, "trades": 6, "taker_buy_quote": 118.03275}, {"ts": 1775161860000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 1.91, "quote_volume": 5.27351, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 2.76, "high": 2.763, "low": 2.76, "close": 2.763, "volume": 70.1, "quote_volume": 193.60759, "trades": 12, "taker_buy_quote": 154.77439}, {"ts": 1775161980000, "open": 2.762, "high": 2.762, "low": 2.76, "close": 2.761, "volume": 493.56, "quote_volume": 1362.97916, "trades": 16, "taker_buy_quote": 221.22498}, {"ts": 1775162040000, "open": 2.761, "high": 2.762, "low": 2.761, "close": 2.762, "volume": 155.54, "quote_volume": 429.45148, "trades": 9, "taker_buy_quote": 15.30148}, {"ts": 1775162100000, "open": 2.763, "high": 2.764, "low": 2.763, "close": 2.764, "volume": 95.67, "quote_volume": 264.42144, "trades": 11, "taker_buy_quote": 264.42144}, {"ts": 1775162160000, "open": 2.762, "high": 2.762, "low": 2.76, "close": 2.76, "volume": 69.99, "quote_volume": 193.24238, "trades": 9, "taker_buy_quote": 11.73425}, {"ts": 1775162220000, "open": 2.76, "high": 2.761, "low": 2.76, "close": 2.761, "volume": 352.45, "quote_volume": 973.11254, "trades": 10, "taker_buy_quote": 835.06254}, {"ts": 1775162280000, "open": 2.762, "high": 2.765, "low": 2.762, "close": 2.765, "volume": 449.62, "quote_volume": 1242.43363, "trades": 19, "taker_buy_quote": 1104.28363}, {"ts": 1775162340000, "open": 2.765, "high": 2.769, "low": 2.765, "close": 2.769, "volume": 3554.95, "quote_volume": 9841.05079, "trades": 51, "taker_buy_quote": 6229.62255}, {"ts": 1775162400000, "open": 2.77, "high": 2.771, "low": 2.766, "close": 2.766, "volume": 1204.55, "quote_volume": 3335.16496, "trades": 35, "taker_buy_quote": 678.81191}, {"ts": 1775162460000, "open": 2.766, "high": 2.766, "low": 2.762, "close": 2.762, "volume": 221.39, "quote_volume": 612.26016, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 6.25, "quote_volume": 17.2625, "trades": 2, "taker_buy_quote": 17.2625}, {"ts": 1775162580000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 251.26, "quote_volume": 693.98012, "trades": 3, "taker_buy_quote": 477.38408}, {"ts": 1775162640000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 10.89, "quote_volume": 30.06729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 5.47, "quote_volume": 15.10267, "trades": 2, "taker_buy_quote": 15.10267}, {"ts": 1775162760000, "open": 2.761, "high": 2.764, "low": 2.76, "close": 2.762, "volume": 5277.83, "quote_volume": 14581.4471, "trades": 60, "taker_buy_quote": 9460.32236}, {"ts": 1775162820000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 50.0, "quote_volume": 138.05, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 2.761, "high": 2.762, "low": 2.761, "close": 2.762, "volume": 417.35, "quote_volume": 1152.42322, "trades": 16, "taker_buy_quote": 552.31987}, {"ts": 1775163000000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 3.63, "quote_volume": 10.0188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 50.0, "quote_volume": 138.05, "trades": 5, "taker_buy_quote": 130.65052}, {"ts": 1775163120000, "open": 2.761, "high": 2.761, "low": 2.76, "close": 2.76, "volume": 947.09, "quote_volume": 2614.91186, "trades": 5, "taker_buy_quote": 105.60825}, {"ts": 1775163180000, "open": 2.759, "high": 2.76, "low": 2.759, "close": 2.76, "volume": 217.18, "quote_volume": 599.20774, "trades": 9, "taker_buy_quote": 137.95812}, {"ts": 1775163240000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 212.85, "quote_volume": 587.25315, "trades": 2, "taker_buy_quote": 587.25315}, {"ts": 1775163300000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163420000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 176.02, "quote_volume": 485.8152, "trades": 6, "taker_buy_quote": 485.8152}, {"ts": 1775163480000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 1.91, "quote_volume": 5.2716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 13.74, "quote_volume": 37.89492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163660000, "open": 2.759, "high": 2.759, "low": 2.756, "close": 2.757, "volume": 815.55, "quote_volume": 2249.18975, "trades": 32, "taker_buy_quote": 745.31258}, {"ts": 1775163720000, "open": 2.755, "high": 2.755, "low": 2.747, "close": 2.751, "volume": 6721.62, "quote_volume": 18480.47278, "trades": 96, "taker_buy_quote": 2076.93878}, {"ts": 1775163780000, "open": 2.751, "high": 2.751, "low": 2.751, "close": 2.751, "volume": 868.87, "quote_volume": 2390.26137, "trades": 6, "taker_buy_quote": 1900.44582}, {"ts": 1775163840000, "open": 2.751, "high": 2.751, "low": 2.747, "close": 2.75, "volume": 2833.64, "quote_volume": 7788.59277, "trades": 57, "taker_buy_quote": 4603.40707}, {"ts": 1775163900000, "open": 2.751, "high": 2.751, "low": 2.75, "close": 2.75, "volume": 1047.77, "quote_volume": 2881.38846, "trades": 10, "taker_buy_quote": 192.79596}, {"ts": 1775163960000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 4.8, "quote_volume": 13.2, "trades": 3, "taker_buy_quote": 13.2}, {"ts": 1775164020000, "open": 2.75, "high": 2.75, "low": 2.747, "close": 2.747, "volume": 684.16, "quote_volume": 1880.40636, "trades": 16, "taker_buy_quote": 91.6575}, {"ts": 1775164080000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 1160.02, "quote_volume": 3187.73496, "trades": 2, "taker_buy_quote": 3187.73496}, {"ts": 1775164140000, "open": 2.748, "high": 2.749, "low": 2.748, "close": 2.748, "volume": 1661.0, "quote_volume": 4564.44901, "trades": 17, "taker_buy_quote": 57.75649}, {"ts": 1775164200000, "open": 2.747, "high": 2.747, "low": 2.745, "close": 2.745, "volume": 402.18, "quote_volume": 1104.09395, "trades": 12, "taker_buy_quote": 145.591}, {"ts": 1775164260000, "open": 2.744, "high": 2.744, "low": 2.739, "close": 2.739, "volume": 1188.49, "quote_volume": 3258.88238, "trades": 17, "taker_buy_quote": 1104.24196}, {"ts": 1775164320000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164380000, "open": 2.739, "high": 2.741, "low": 2.739, "close": 2.741, "volume": 3375.05, "quote_volume": 9247.76543, "trades": 24, "taker_buy_quote": 7061.75888}, {"ts": 1775164440000, "open": 2.74, "high": 2.741, "low": 2.74, "close": 2.741, "volume": 125.98, "quote_volume": 345.20698, "trades": 7, "taker_buy_quote": 345.20698}, {"ts": 1775164500000, "open": 2.742, "high": 2.742, "low": 2.739, "close": 2.739, "volume": 395.9, "quote_volume": 1084.43577, "trades": 3, "taker_buy_quote": 60.02238}, {"ts": 1775164560000, "open": 2.74, "high": 2.741, "low": 2.74, "close": 2.741, "volume": 221.04, "quote_volume": 605.82365, "trades": 9, "taker_buy_quote": 605.82365}, {"ts": 1775164620000, "open": 2.741, "high": 2.743, "low": 2.74, "close": 2.743, "volume": 1079.34, "quote_volume": 2959.37882, "trades": 31, "taker_buy_quote": 1686.44054}, {"ts": 1775164680000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 2.743, "high": 2.744, "low": 2.743, "close": 2.744, "volume": 441.49, "quote_volume": 1211.35746, "trades": 12, "taker_buy_quote": 961.47016}, {"ts": 1775164800000, "open": 2.742, "high": 2.744, "low": 2.742, "close": 2.744, "volume": 482.22, "quote_volume": 1322.58448, "trades": 9, "taker_buy_quote": 1322.58448}, {"ts": 1775164860000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 113.91, "quote_volume": 312.45513, "trades": 2, "taker_buy_quote": 312.45513}, {"ts": 1775164920000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 26.85, "quote_volume": 73.6227, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164980000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 466.48, "quote_volume": 1279.08816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 10.1, "quote_volume": 27.674, "trades": 2, "taker_buy_quote": 27.674}, {"ts": 1775165100000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 38.46, "quote_volume": 105.34194, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 2.738, "high": 2.739, "low": 2.737, "close": 2.738, "volume": 174.0, "quote_volume": 476.43075, "trades": 11, "taker_buy_quote": 273.84803}, {"ts": 1775165220000, "open": 2.738, "high": 2.738, "low": 2.737, "close": 2.737, "volume": 771.64, "quote_volume": 2111.98454, "trades": 13, "taker_buy_quote": 958.00474}, {"ts": 1775165280000, "open": 2.737, "high": 2.738, "low": 2.737, "close": 2.738, "volume": 790.07, "quote_volume": 2162.44305, "trades": 4, "taker_buy_quote": 2162.44305}, {"ts": 1775165340000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 139.49, "quote_volume": 381.92362, "trades": 5, "taker_buy_quote": 381.92362}, {"ts": 1775165400000, "open": 2.739, "high": 2.739, "low": 2.738, "close": 2.738, "volume": 476.14, "quote_volume": 1303.87207, "trades": 11, "taker_buy_quote": 549.85425}, {"ts": 1775165460000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 615.89, "quote_volume": 1686.30682, "trades": 8, "taker_buy_quote": 1686.30682}, {"ts": 1775165580000, "open": 2.738, "high": 2.74, "low": 2.738, "close": 2.74, "volume": 367.24, "quote_volume": 1005.84133, "trades": 12, "taker_buy_quote": 1005.84133}, {"ts": 1775165640000, "open": 2.739, "high": 2.74, "low": 2.739, "close": 2.74, "volume": 179.82, "quote_volume": 492.57768, "trades": 10, "taker_buy_quote": 258.99576}, {"ts": 1775165700000, "open": 2.739, "high": 2.739, "low": 2.738, "close": 2.738, "volume": 5.78, "quote_volume": 15.8295, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 2.737, "high": 2.739, "low": 2.737, "close": 2.737, "volume": 1179.46, "quote_volume": 3229.05087, "trades": 15, "taker_buy_quote": 957.40811}, {"ts": 1775165820000, "open": 2.739, "high": 2.74, "low": 2.739, "close": 2.74, "volume": 191.93, "quote_volume": 525.69819, "trades": 5, "taker_buy_quote": 525.69819}, {"ts": 1775165880000, "open": 2.74, "high": 2.74, "low": 2.737, "close": 2.739, "volume": 1625.26, "quote_volume": 4452.63693, "trades": 24, "taker_buy_quote": 770.70141}, {"ts": 1775165940000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 1.92, "quote_volume": 5.25888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 2436.41, "quote_volume": 6673.32315, "trades": 7, "taker_buy_quote": 6668.06619}, {"ts": 1775166060000, "open": 2.739, "high": 2.739, "low": 2.738, "close": 2.738, "volume": 11.14, "quote_volume": 30.50324, "trades": 3, "taker_buy_quote": 19.9874}, {"ts": 1775166120000, "open": 2.737, "high": 2.737, "low": 2.734, "close": 2.734, "volume": 1089.53, "quote_volume": 2981.03514, "trades": 20, "taker_buy_quote": 955.30815}, {"ts": 1775166180000, "open": 2.734, "high": 2.734, "low": 2.727, "close": 2.731, "volume": 5215.48, "quote_volume": 14236.95697, "trades": 95, "taker_buy_quote": 3843.46896}, {"ts": 1775166240000, "open": 2.73, "high": 2.731, "low": 2.729, "close": 2.731, "volume": 564.08, "quote_volume": 1539.58029, "trades": 19, "taker_buy_quote": 426.7994}, {"ts": 1775166300000, "open": 2.731, "high": 2.732, "low": 2.731, "close": 2.732, "volume": 415.93, "quote_volume": 1136.13144, "trades": 12, "taker_buy_quote": 1136.13144}, {"ts": 1775166360000, "open": 2.732, "high": 2.732, "low": 2.732, "close": 2.732, "volume": 183.01, "quote_volume": 499.98332, "trades": 3, "taker_buy_quote": 499.98332}, {"ts": 1775166420000, "open": 2.732, "high": 2.733, "low": 2.731, "close": 2.733, "volume": 550.58, "quote_volume": 1504.17653, "trades": 9, "taker_buy_quote": 1326.00552}, {"ts": 1775166480000, "open": 2.732, "high": 2.732, "low": 2.732, "close": 2.732, "volume": 294.94, "quote_volume": 805.77608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 2.732, "high": 2.732, "low": 2.732, "close": 2.732, "volume": 670.22, "quote_volume": 1831.04104, "trades": 4, "taker_buy_quote": 932.45892}, {"ts": 1775166600000, "open": 2.731, "high": 2.731, "low": 2.731, "close": 2.731, "volume": 21.23, "quote_volume": 57.97913, "trades": 2, "taker_buy_quote": 57.97913}, {"ts": 1775166660000, "open": 2.731, "high": 2.733, "low": 2.731, "close": 2.733, "volume": 212.88, "quote_volume": 581.68271, "trades": 10, "taker_buy_quote": 430.24876}, {"ts": 1775166720000, "open": 2.733, "high": 2.733, "low": 2.731, "close": 2.733, "volume": 995.34, "quote_volume": 2719.94096, "trades": 13, "taker_buy_quote": 1853.21997}, {"ts": 1775166780000, "open": 2.734, "high": 2.737, "low": 2.734, "close": 2.737, "volume": 1161.15, "quote_volume": 3176.88331, "trades": 15, "taker_buy_quote": 3176.88331}, {"ts": 1775166840000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166900000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 400.94, "quote_volume": 1098.16526, "trades": 9, "taker_buy_quote": 1098.16526}, {"ts": 1775166960000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 1.92, "quote_volume": 5.25696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167020000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 50.0, "quote_volume": 136.95, "trades": 1, "taker_buy_quote": 136.95}, {"ts": 1775167080000, "open": 2.738, "high": 2.738, "low": 2.737, "close": 2.737, "volume": 4.0, "quote_volume": 10.94992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 2.737, "high": 2.737, "low": 2.736, "close": 2.736, "volume": 1072.72, "quote_volume": 2935.60159, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 2.738, "high": 2.74, "low": 2.737, "close": 2.737, "volume": 1173.45, "quote_volume": 3213.55605, "trades": 26, "taker_buy_quote": 2168.72791}, {"ts": 1775167260000, "open": 2.738, "high": 2.738, "low": 2.737, "close": 2.737, "volume": 168.84, "quote_volume": 462.1458, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 5.76, "quote_volume": 15.77088, "trades": 3, "taker_buy_quote": 15.77088}, {"ts": 1775167380000, "open": 2.739, "high": 2.742, "low": 2.739, "close": 2.742, "volume": 957.0, "quote_volume": 2622.2707, "trades": 18, "taker_buy_quote": 2622.2707}, {"ts": 1775167440000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 155.36, "quote_volume": 425.99712, "trades": 8, "taker_buy_quote": 425.99712}, {"ts": 1775167500000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 1.92, "quote_volume": 5.26464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 2.742, "high": 2.742, "low": 2.74, "close": 2.741, "volume": 120.81, "quote_volume": 331.13814, "trades": 16, "taker_buy_quote": 241.23334}, {"ts": 1775167620000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 59.52, "quote_volume": 162.96576, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 28.8, "quote_volume": 78.8544, "trades": 2, "taker_buy_quote": 78.8544}, {"ts": 1775167740000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 1.92, "quote_volume": 5.25888, "trades": 1, "taker_buy_quote": 5.25888}, {"ts": 1775167800000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 25.92, "quote_volume": 70.96896, "trades": 3, "taker_buy_quote": 70.96896}, {"ts": 1775167860000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 80.72, "quote_volume": 221.06136, "trades": 5, "taker_buy_quote": 221.06136}, {"ts": 1775167920000, "open": 2.738, "high": 2.74, "low": 2.737, "close": 2.737, "volume": 370.31, "quote_volume": 1014.31175, "trades": 17, "taker_buy_quote": 953.80363}, {"ts": 1775167980000, "open": 2.737, "high": 2.737, "low": 2.735, "close": 2.735, "volume": 609.07, "quote_volume": 1666.80141, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 2.736, "high": 2.736, "low": 2.734, "close": 2.736, "volume": 1359.58, "quote_volume": 3719.58277, "trades": 20, "taker_buy_quote": 1004.27424}, {"ts": 1775168100000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 11.08, "quote_volume": 30.32596, "trades": 4, "taker_buy_quote": 30.32596}, {"ts": 1775168160000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 1646.28, "quote_volume": 4508.24405, "trades": 40, "taker_buy_quote": 4468.32401}, {"ts": 1775168220000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 61.2, "quote_volume": 167.688, "trades": 5, "taker_buy_quote": 167.688}, {"ts": 1775168280000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 151.0, "quote_volume": 413.74, "trades": 9, "taker_buy_quote": 413.74}, {"ts": 1775168340000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 1.92, "quote_volume": 5.2608, "trades": 1, "taker_buy_quote": 5.2608}, {"ts": 1775168400000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 70.99, "quote_volume": 194.5126, "trades": 7, "taker_buy_quote": 194.5126}, {"ts": 1775168460000, "open": 2.739, "high": 2.739, "low": 2.738, "close": 2.738, "volume": 17.59, "quote_volume": 48.17343, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 92.65, "quote_volume": 253.72783, "trades": 9, "taker_buy_quote": 253.72783}, {"ts": 1775168580000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 1.92, "quote_volume": 5.25696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 2.76, "quote_volume": 7.55688, "trades": 1, "taker_buy_quote": 7.55688}, {"ts": 1775168700000, "open": 2.737, "high": 2.737, "low": 2.733, "close": 2.736, "volume": 1620.05, "quote_volume": 4432.15951, "trades": 50, "taker_buy_quote": 1447.56387}, {"ts": 1775168760000, "open": 2.735, "high": 2.735, "low": 2.73, "close": 2.732, "volume": 2674.22, "quote_volume": 7307.09128, "trades": 79, "taker_buy_quote": 973.72075}, {"ts": 1775168820000, "open": 2.733, "high": 2.733, "low": 2.733, "close": 2.733, "volume": 29.61, "quote_volume": 80.92413, "trades": 4, "taker_buy_quote": 80.92413}, {"ts": 1775168880000, "open": 2.734, "high": 2.735, "low": 2.734, "close": 2.735, "volume": 1042.15, "quote_volume": 2849.24176, "trades": 4, "taker_buy_quote": 2849.24176}, {"ts": 1775168940000, "open": 2.735, "high": 2.735, "low": 2.735, "close": 2.735, "volume": 490.88, "quote_volume": 1342.5568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 2.735, "high": 2.736, "low": 2.735, "close": 2.736, "volume": 440.36, "quote_volume": 1204.57856, "trades": 8, "taker_buy_quote": 1204.57856}, {"ts": 1775169060000, "open": 2.737, "high": 2.738, "low": 2.736, "close": 2.736, "volume": 154.72, "quote_volume": 423.48744, "trades": 17, "taker_buy_quote": 71.73002}, {"ts": 1775169120000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 2.31, "quote_volume": 6.32478, "trades": 1, "taker_buy_quote": 6.32478}, {"ts": 1775169180000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 18.3, "quote_volume": 50.11454, "trades": 6, "taker_buy_quote": 50.11454}, {"ts": 1775169240000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 341.38, "quote_volume": 935.3812, "trades": 10, "taker_buy_quote": 935.3812}, {"ts": 1775169300000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 27.28, "quote_volume": 74.7472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 250.05, "quote_volume": 685.137, "trades": 5, "taker_buy_quote": 6.0006}, {"ts": 1775169480000, "open": 2.74, "high": 2.741, "low": 2.74, "close": 2.741, "volume": 114.59, "quote_volume": 313.99119, "trades": 3, "taker_buy_quote": 313.99119}, {"ts": 1775169540000, "open": 2.741, "high": 2.741, "low": 2.741, "close": 2.741, "volume": 61.26, "quote_volume": 167.91366, "trades": 7, "taker_buy_quote": 167.91366}, {"ts": 1775169600000, "open": 2.741, "high": 2.741, "low": 2.741, "close": 2.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169660000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 674.91, "quote_volume": 1849.2534, "trades": 9, "taker_buy_quote": 164.7836}, {"ts": 1775169720000, "open": 2.74, "high": 2.742, "low": 2.74, "close": 2.742, "volume": 477.61, "quote_volume": 1309.32819, "trades": 20, "taker_buy_quote": 1289.38099}, {"ts": 1775169780000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 40.5, "quote_volume": 111.051, "trades": 1, "taker_buy_quote": 111.051}, {"ts": 1775169840000, "open": 2.742, "high": 2.742, "low": 2.741, "close": 2.742, "volume": 390.93, "quote_volume": 1071.72718, "trades": 7, "taker_buy_quote": 126.32394}, {"ts": 1775169900000, "open": 2.741, "high": 2.741, "low": 2.74, "close": 2.74, "volume": 7.32, "quote_volume": 20.06046, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 2.739, "high": 2.739, "low": 2.738, "close": 2.738, "volume": 52.2, "quote_volume": 142.94334, "trades": 7, "taker_buy_quote": 11.09295}, {"ts": 1775170020000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 75.04, "quote_volume": 205.38448, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 313.06, "quote_volume": 857.17747, "trades": 7, "taker_buy_quote": 761.23795}, {"ts": 1775170140000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 441.34, "quote_volume": 1208.83026, "trades": 5, "taker_buy_quote": 1208.83026}, {"ts": 1775170260000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 89.41, "quote_volume": 244.80824, "trades": 5, "taker_buy_quote": 10.02474}, {"ts": 1775170320000, "open": 2.74, "high": 2.74, "low": 2.739, "close": 2.74, "volume": 80.43, "quote_volume": 220.3494, "trades": 5, "taker_buy_quote": 220.3494}, {"ts": 1775170380000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 2.74, "high": 2.74, "low": 2.738, "close": 2.738, "volume": 208.42, "quote_volume": 571.06472, "trades": 10, "taker_buy_quote": 560.1108}, {"ts": 1775170560000, "open": 2.738, "high": 2.738, "low": 2.737, "close": 2.737, "volume": 40.66, "quote_volume": 111.3208, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 157.25, "quote_volume": 430.39325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 2.738, "high": 2.738, "low": 2.738, "close": 2.738, "volume": 15.0, "quote_volume": 41.07, "trades": 1, "taker_buy_quote": 41.07}, {"ts": 1775170740000, "open": 2.737, "high": 2.737, "low": 2.734, "close": 2.735, "volume": 1641.73, "quote_volume": 4491.0956, "trades": 45, "taker_buy_quote": 40.0404}, {"ts": 1775170800000, "open": 2.735, "high": 2.736, "low": 2.734, "close": 2.734, "volume": 1745.49, "quote_volume": 4773.48271, "trades": 21, "taker_buy_quote": 1496.18622}, {"ts": 1775170860000, "open": 2.734, "high": 2.734, "low": 2.734, "close": 2.734, "volume": 261.71, "quote_volume": 715.51514, "trades": 8, "taker_buy_quote": 442.11514}, {"ts": 1775170920000, "open": 2.734, "high": 2.734, "low": 2.734, "close": 2.734, "volume": 2.58, "quote_volume": 7.05372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170980000, "open": 2.735, "high": 2.735, "low": 2.735, "close": 2.735, "volume": 11.09, "quote_volume": 30.33115, "trades": 4, "taker_buy_quote": 30.33115}, {"ts": 1775171040000, "open": 2.735, "high": 2.736, "low": 2.735, "close": 2.736, "volume": 456.24, "quote_volume": 1247.86362, "trades": 11, "taker_buy_quote": 1247.86362}, {"ts": 1775171100000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 268.74, "quote_volume": 735.27264, "trades": 12, "taker_buy_quote": 498.88224}, {"ts": 1775171160000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 90.4, "quote_volume": 247.3344, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 2.737, "high": 2.737, "low": 2.735, "close": 2.736, "volume": 656.3, "quote_volume": 1795.85017, "trades": 15, "taker_buy_quote": 855.65513}, {"ts": 1775171280000, "open": 2.735, "high": 2.735, "low": 2.733, "close": 2.734, "volume": 305.92, "quote_volume": 836.38547, "trades": 15, "taker_buy_quote": 506.20237}, {"ts": 1775171340000, "open": 2.734, "high": 2.735, "low": 2.734, "close": 2.735, "volume": 1716.09, "quote_volume": 4693.32953, "trades": 14, "taker_buy_quote": 4693.32953}, {"ts": 1775171400000, "open": 2.735, "high": 2.735, "low": 2.733, "close": 2.733, "volume": 663.26, "quote_volume": 1813.51496, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 2.733, "high": 2.733, "low": 2.733, "close": 2.733, "volume": 59.2, "quote_volume": 161.7936, "trades": 3, "taker_buy_quote": 123.66825}, {"ts": 1775171520000, "open": 2.732, "high": 2.733, "low": 2.73, "close": 2.733, "volume": 2200.5, "quote_volume": 6012.40962, "trades": 59, "taker_buy_quote": 4068.07885}, {"ts": 1775171580000, "open": 2.733, "high": 2.733, "low": 2.733, "close": 2.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 2.734, "high": 2.735, "low": 2.734, "close": 2.735, "volume": 238.0, "quote_volume": 650.71037, "trades": 15, "taker_buy_quote": 650.71037}, {"ts": 1775171700000, "open": 2.735, "high": 2.736, "low": 2.734, "close": 2.736, "volume": 811.98, "quote_volume": 2221.31764, "trades": 25, "taker_buy_quote": 1551.95582}, {"ts": 1775171760000, "open": 2.737, "high": 2.739, "low": 2.737, "close": 2.739, "volume": 49.83, "quote_volume": 136.41015, "trades": 11, "taker_buy_quote": 131.15127}, {"ts": 1775171820000, "open": 2.738, "high": 2.739, "low": 2.738, "close": 2.739, "volume": 508.42, "quote_volume": 1392.49116, "trades": 11, "taker_buy_quote": 1382.47008}, {"ts": 1775171880000, "open": 2.739, "high": 2.739, "low": 2.738, "close": 2.738, "volume": 14.98, "quote_volume": 41.02822, "trades": 6, "taker_buy_quote": 30.29334}, {"ts": 1775171940000, "open": 2.738, "high": 2.738, "low": 2.737, "close": 2.738, "volume": 18.0, "quote_volume": 49.27742, "trades": 7, "taker_buy_quote": 5.25696}, {"ts": 1775172000000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 11.06, "quote_volume": 30.29334, "trades": 4, "taker_buy_quote": 30.29334}, {"ts": 1775172060000, "open": 2.74, "high": 2.741, "low": 2.74, "close": 2.741, "volume": 937.74, "quote_volume": 2570.3326, "trades": 15, "taker_buy_quote": 2570.3326}, {"ts": 1775172120000, "open": 2.742, "high": 2.745, "low": 2.742, "close": 2.745, "volume": 345.7, "quote_volume": 948.39767, "trades": 22, "taker_buy_quote": 948.39767}, {"ts": 1775172180000, "open": 2.745, "high": 2.745, "low": 2.744, "close": 2.745, "volume": 177.08, "quote_volume": 485.94389, "trades": 10, "taker_buy_quote": 15.28965}, {"ts": 1775172240000, "open": 2.745, "high": 2.747, "low": 2.745, "close": 2.747, "volume": 121.48, "quote_volume": 333.59257, "trades": 15, "taker_buy_quote": 191.06833}, {"ts": 1775172300000, "open": 2.746, "high": 2.746, "low": 2.743, "close": 2.743, "volume": 197.29, "quote_volume": 541.39008, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 2.743, "high": 2.743, "low": 2.742, "close": 2.742, "volume": 23.08, "quote_volume": 63.29089, "trades": 5, "taker_buy_quote": 15.16879}, {"ts": 1775172480000, "open": 2.743, "high": 2.743, "low": 2.742, "close": 2.742, "volume": 457.99, "quote_volume": 1255.85858, "trades": 4, "taker_buy_quote": 137.15}, {"ts": 1775172540000, "open": 2.741, "high": 2.741, "low": 2.741, "close": 2.741, "volume": 5.58, "quote_volume": 15.29478, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 2.74, "high": 2.741, "low": 2.74, "close": 2.74, "volume": 668.79, "quote_volume": 1833.09781, "trades": 20, "taker_buy_quote": 570.59397}, {"ts": 1775172660000, "open": 2.739, "high": 2.74, "low": 2.739, "close": 2.74, "volume": 226.45, "quote_volume": 620.423, "trades": 12, "taker_buy_quote": 483.473}, {"ts": 1775172720000, "open": 2.739, "high": 2.741, "low": 2.739, "close": 2.741, "volume": 46.17, "quote_volume": 126.48066, "trades": 7, "taker_buy_quote": 42.33858}, {"ts": 1775172780000, "open": 2.741, "high": 2.741, "low": 2.741, "close": 2.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 2.742, "high": 2.743, "low": 2.742, "close": 2.743, "volume": 335.17, "quote_volume": 919.14644, "trades": 17, "taker_buy_quote": 919.14644}, {"ts": 1775172900000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 1.92, "quote_volume": 5.26656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 14.93, "quote_volume": 40.93806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 7.29, "quote_volume": 19.98918, "trades": 2, "taker_buy_quote": 19.98918}, {"ts": 1775173140000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 755.03, "quote_volume": 2070.29226, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 2.742, "high": 2.744, "low": 2.742, "close": 2.744, "volume": 375.69, "quote_volume": 1030.27433, "trades": 16, "taker_buy_quote": 1030.27433}, {"ts": 1775173320000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 151.45, "quote_volume": 415.5788, "trades": 10, "taker_buy_quote": 415.5788}, {"ts": 1775173380000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 90.72, "quote_volume": 248.93568, "trades": 2, "taker_buy_quote": 248.93568}, {"ts": 1775173440000, "open": 2.744, "high": 2.744, "low": 2.743, "close": 2.743, "volume": 349.38, "quote_volume": 958.49857, "trades": 7, "taker_buy_quote": 958.49857}, {"ts": 1775173500000, "open": 2.743, "high": 2.745, "low": 2.743, "close": 2.745, "volume": 688.73, "quote_volume": 1889.88134, "trades": 13, "taker_buy_quote": 1889.88134}, {"ts": 1775173560000, "open": 2.745, "high": 2.745, "low": 2.743, "close": 2.744, "volume": 1176.37, "quote_volume": 3228.02073, "trades": 12, "taker_buy_quote": 497.33105}, {"ts": 1775173620000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 76.02, "quote_volume": 208.59888, "trades": 4, "taker_buy_quote": 208.59888}, {"ts": 1775173680000, "open": 2.744, "high": 2.745, "low": 2.743, "close": 2.743, "volume": 651.48, "quote_volume": 1787.67417, "trades": 22, "taker_buy_quote": 1704.36926}, {"ts": 1775173740000, "open": 2.743, "high": 2.744, "low": 2.743, "close": 2.744, "volume": 118.03, "quote_volume": 323.76871, "trades": 8, "taker_buy_quote": 323.76871}, {"ts": 1775173800000, "open": 2.744, "high": 2.745, "low": 2.743, "close": 2.743, "volume": 212.9, "quote_volume": 584.19828, "trades": 12, "taker_buy_quote": 535.26316}, {"ts": 1775173860000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 62.2, "quote_volume": 170.6146, "trades": 3, "taker_buy_quote": 170.6146}, {"ts": 1775173920000, "open": 2.743, "high": 2.743, "low": 2.742, "close": 2.743, "volume": 335.34, "quote_volume": 919.69002, "trades": 19, "taker_buy_quote": 514.97082}, {"ts": 1775173980000, "open": 2.743, "high": 2.743, "low": 2.742, "close": 2.742, "volume": 90.48, "quote_volume": 248.16475, "trades": 3, "taker_buy_quote": 188.14237}, {"ts": 1775174040000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 178.02, "quote_volume": 488.13084, "trades": 8, "taker_buy_quote": 488.13084}, {"ts": 1775174100000, "open": 2.743, "high": 2.745, "low": 2.743, "close": 2.745, "volume": 331.62, "quote_volume": 909.94361, "trades": 15, "taker_buy_quote": 909.94361}, {"ts": 1775174160000, "open": 2.745, "high": 2.747, "low": 2.744, "close": 2.744, "volume": 2803.51, "quote_volume": 7696.16528, "trades": 42, "taker_buy_quote": 7186.73359}, {"ts": 1775174220000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 81.98, "quote_volume": 224.95312, "trades": 2, "taker_buy_quote": 224.95312}, {"ts": 1775174280000, "open": 2.744, "high": 2.744, "low": 2.743, "close": 2.743, "volume": 630.58, "quote_volume": 1729.89105, "trades": 23, "taker_buy_quote": 1412.92433}, {"ts": 1775174340000, "open": 2.743, "high": 2.745, "low": 2.743, "close": 2.745, "volume": 181.8, "quote_volume": 498.89479, "trades": 8, "taker_buy_quote": 361.74479}, {"ts": 1775174400000, "open": 2.744, "high": 2.751, "low": 2.744, "close": 2.749, "volume": 1140.51, "quote_volume": 3133.79396, "trades": 41, "taker_buy_quote": 1492.96588}, {"ts": 1775174460000, "open": 2.749, "high": 2.75, "low": 2.748, "close": 2.75, "volume": 3558.99, "quote_volume": 9784.65595, "trades": 27, "taker_buy_quote": 4058.9442}, {"ts": 1775174520000, "open": 2.751, "high": 2.751, "low": 2.751, "close": 2.751, "volume": 361.17, "quote_volume": 993.57867, "trades": 8, "taker_buy_quote": 993.57867}, {"ts": 1775174580000, "open": 2.751, "high": 2.751, "low": 2.751, "close": 2.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174640000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 1452.19, "quote_volume": 3993.5225, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775174700000, "open": 2.749, "high": 2.749, "low": 2.746, "close": 2.746, "volume": 938.9, "quote_volume": 2579.80451, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775174760000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 133.4, "quote_volume": 366.3164, "trades": 5, "taker_buy_quote": 366.3164}, {"ts": 1775174820000, "open": 2.745, "high": 2.745, "low": 2.744, "close": 2.744, "volume": 41.07, "quote_volume": 112.70835, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775174880000, "open": 2.744, "high": 2.745, "low": 2.742, "close": 2.745, "volume": 7000.71, "quote_volume": 19210.04704, "trades": 83, "taker_buy_quote": 9602.7918}, {"ts": 1775174940000, "open": 2.745, "high": 2.751, "low": 2.745, "close": 2.748, "volume": 7005.91, "quote_volume": 19251.7632, "trades": 116, "taker_buy_quote": 7633.3894}, {"ts": 1775175000000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 295.61, "quote_volume": 812.04067, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775175060000, "open": 2.746, "high": 2.747, "low": 2.746, "close": 2.747, "volume": 393.92, "quote_volume": 1082.0262, "trades": 15, "taker_buy_quote": 884.20436}, {"ts": 1775175120000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 139.56, "quote_volume": 383.51088, "trades": 4, "taker_buy_quote": 383.51088}, {"ts": 1775175180000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 68.07, "quote_volume": 187.05636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 2.747, "high": 2.75, "low": 2.747, "close": 2.75, "volume": 484.16, "quote_volume": 1330.27341, "trades": 16, "taker_buy_quote": 1330.27341}, {"ts": 1775175300000, "open": 2.751, "high": 2.751, "low": 2.75, "close": 2.751, "volume": 572.19, "quote_volume": 1574.04469, "trades": 10, "taker_buy_quote": 1436.54469}, {"ts": 1775175360000, "open": 2.75, "high": 2.75, "low": 2.749, "close": 2.749, "volume": 1114.84, "quote_volume": 3065.689, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 146.05, "quote_volume": 401.49145, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175480000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 146.01, "quote_volume": 401.5275, "trades": 5, "taker_buy_quote": 111.375}, {"ts": 1775175540000, "open": 2.75, "high": 2.75, "low": 2.749, "close": 2.749, "volume": 100.0, "quote_volume": 274.9693, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 2.749, "high": 2.749, "low": 2.744, "close": 2.746, "volume": 12220.63, "quote_volume": 33552.7649, "trades": 53, "taker_buy_quote": 23139.77095}, {"ts": 1775175660000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 54.65, "quote_volume": 150.0689, "trades": 4, "taker_buy_quote": 70.9841}, {"ts": 1775175720000, "open": 2.746, "high": 2.748, "low": 2.746, "close": 2.748, "volume": 46.57, "quote_volume": 127.89217, "trades": 5, "taker_buy_quote": 127.89217}, {"ts": 1775175780000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 37.19, "quote_volume": 102.19812, "trades": 2, "taker_buy_quote": 102.19812}, {"ts": 1775175840000, "open": 2.748, "high": 2.749, "low": 2.748, "close": 2.749, "volume": 54.33, "quote_volume": 149.33276, "trades": 3, "taker_buy_quote": 93.24608}, {"ts": 1775175900000, "open": 2.746, "high": 2.746, "low": 2.745, "close": 2.745, "volume": 1106.99, "quote_volume": 3038.69158, "trades": 36, "taker_buy_quote": 2533.33343}, {"ts": 1775175960000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 35.15, "quote_volume": 96.48675, "trades": 3, "taker_buy_quote": 96.48675}, {"ts": 1775176020000, "open": 2.744, "high": 2.745, "low": 2.744, "close": 2.745, "volume": 333.02, "quote_volume": 913.81793, "trades": 15, "taker_buy_quote": 168.38289}, {"ts": 1775176080000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 30.72, "quote_volume": 84.35712, "trades": 6, "taker_buy_quote": 30.3433}, {"ts": 1775176140000, "open": 2.745, "high": 2.745, "low": 2.744, "close": 2.744, "volume": 212.91, "quote_volume": 584.4055, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 2.744, "high": 2.745, "low": 2.744, "close": 2.745, "volume": 158.6, "quote_volume": 435.34398, "trades": 12, "taker_buy_quote": 120.05328}, {"ts": 1775176260000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176320000, "open": 2.746, "high": 2.746, "low": 2.745, "close": 2.745, "volume": 429.57, "quote_volume": 1179.32016, "trades": 20, "taker_buy_quote": 1092.68796}, {"ts": 1775176380000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 47.32, "quote_volume": 129.94072, "trades": 5, "taker_buy_quote": 129.94072}, {"ts": 1775176440000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 1.92, "quote_volume": 5.27232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176620000, "open": 2.747, "high": 2.749, "low": 2.747, "close": 2.749, "volume": 552.39, "quote_volume": 1518.07595, "trades": 24, "taker_buy_quote": 415.56054}, {"ts": 1775176680000, "open": 2.749, "high": 2.749, "low": 2.747, "close": 2.747, "volume": 24.99, "quote_volume": 68.65872, "trades": 7, "taker_buy_quote": 5.08565}, {"ts": 1775176740000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 1.92, "quote_volume": 5.27424, "trades": 1, "taker_buy_quote": 5.27424}, {"ts": 1775176800000, "open": 2.746, "high": 2.746, "low": 2.745, "close": 2.745, "volume": 1339.18, "quote_volume": 3676.05467, "trades": 30, "taker_buy_quote": 3612.5298}, {"ts": 1775176860000, "open": 2.745, "high": 2.745, "low": 2.744, "close": 2.744, "volume": 445.71, "quote_volume": 1223.21646, "trades": 16, "taker_buy_quote": 1124.56673}, {"ts": 1775176920000, "open": 2.745, "high": 2.747, "low": 2.745, "close": 2.747, "volume": 45.16, "quote_volume": 123.99735, "trades": 14, "taker_buy_quote": 123.99735}, {"ts": 1775176980000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 484.5, "quote_volume": 1331.406, "trades": 8, "taker_buy_quote": 803.26788}, {"ts": 1775177040000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 9.46, "quote_volume": 25.99608, "trades": 2, "taker_buy_quote": 25.99608}, {"ts": 1775177100000, "open": 2.746, "high": 2.746, "low": 2.745, "close": 2.745, "volume": 23.15, "quote_volume": 63.56433, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 51.28, "quote_volume": 140.7636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177220000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 59.17, "quote_volume": 162.42165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 3.82, "quote_volume": 10.4859, "trades": 2, "taker_buy_quote": 10.4859}, {"ts": 1775177340000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 310.54, "quote_volume": 852.74284, "trades": 5, "taker_buy_quote": 852.74284}, {"ts": 1775177400000, "open": 2.747, "high": 2.748, "low": 2.747, "close": 2.748, "volume": 157.09, "quote_volume": 431.66575, "trades": 11, "taker_buy_quote": 78.63019}, {"ts": 1775177460000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 2.748, "high": 2.749, "low": 2.748, "close": 2.749, "volume": 432.5, "quote_volume": 1188.7985, "trades": 7, "taker_buy_quote": 793.0865}, {"ts": 1775177580000, "open": 2.749, "high": 2.749, "low": 2.748, "close": 2.748, "volume": 1107.47, "quote_volume": 3044.3871, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775177640000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 1192.43, "quote_volume": 3276.79764, "trades": 21, "taker_buy_quote": 448.11636}, {"ts": 1775177700000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 107.0, "quote_volume": 294.036, "trades": 6, "taker_buy_quote": 127.12248}, {"ts": 1775177760000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 1655.31, "quote_volume": 4550.44719, "trades": 19, "taker_buy_quote": 4263.31414}, {"ts": 1775177820000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 28.8, "quote_volume": 79.2, "trades": 7, "taker_buy_quote": 79.2}, {"ts": 1775177880000, "open": 2.75, "high": 2.751, "low": 2.75, "close": 2.751, "volume": 244.62, "quote_volume": 672.84556, "trades": 14, "taker_buy_quote": 332.62341}, {"ts": 1775177940000, "open": 2.751, "high": 2.752, "low": 2.751, "close": 2.752, "volume": 132.26, "quote_volume": 363.90615, "trades": 9, "taker_buy_quote": 25.84128}, {"ts": 1775178000000, "open": 2.753, "high": 2.756, "low": 2.753, "close": 2.756, "volume": 521.27, "quote_volume": 1436.40654, "trades": 31, "taker_buy_quote": 1263.52055}, {"ts": 1775178060000, "open": 2.756, "high": 2.756, "low": 2.755, "close": 2.755, "volume": 1745.99, "quote_volume": 4811.64525, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 2.755, "high": 2.755, "low": 2.752, "close": 2.752, "volume": 1377.61, "quote_volume": 3794.42197, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775178180000, "open": 2.752, "high": 2.754, "low": 2.752, "close": 2.753, "volume": 530.89, "quote_volume": 1461.25225, "trades": 10, "taker_buy_quote": 1452.71795}, {"ts": 1775178240000, "open": 2.754, "high": 2.754, "low": 2.754, "close": 2.754, "volume": 779.75, "quote_volume": 2147.4315, "trades": 9, "taker_buy_quote": 2147.4315}, {"ts": 1775178300000, "open": 2.755, "high": 2.756, "low": 2.755, "close": 2.756, "volume": 29.66, "quote_volume": 81.72813, "trades": 12, "taker_buy_quote": 81.72813}, {"ts": 1775178360000, "open": 2.757, "high": 2.757, "low": 2.756, "close": 2.756, "volume": 1379.01, "quote_volume": 3801.60415, "trades": 18, "taker_buy_quote": 84.66747}, {"ts": 1775178420000, "open": 2.755, "high": 2.755, "low": 2.754, "close": 2.754, "volume": 1729.4, "quote_volume": 4762.77506, "trades": 19, "taker_buy_quote": 4726.93806}, {"ts": 1775178480000, "open": 2.754, "high": 2.754, "low": 2.754, "close": 2.754, "volume": 285.1, "quote_volume": 785.1654, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "open": 2.755, "high": 2.756, "low": 2.755, "close": 2.756, "volume": 40.08, "quote_volume": 110.45111, "trades": 12, "taker_buy_quote": 110.45111}, {"ts": 1775178600000, "open": 2.756, "high": 2.756, "low": 2.756, "close": 2.756, "volume": 1044.47, "quote_volume": 2878.55932, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775178660000, "open": 2.755, "high": 2.755, "low": 2.754, "close": 2.754, "volume": 210.57, "quote_volume": 580.11671, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 2.754, "high": 2.754, "low": 2.754, "close": 2.754, "volume": 1.91, "quote_volume": 5.26014, "trades": 1, "taker_buy_quote": 5.26014}, {"ts": 1775178780000, "open": 2.755, "high": 2.758, "low": 2.755, "close": 2.758, "volume": 3394.58, "quote_volume": 9353.34847, "trades": 24, "taker_buy_quote": 9353.34847}, {"ts": 1775178840000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 316.78, "quote_volume": 873.99602, "trades": 9, "taker_buy_quote": 873.99602}, {"ts": 1775178900000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 57.5, "quote_volume": 158.6425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 2.759, "high": 2.759, "low": 2.755, "close": 2.756, "volume": 1940.34, "quote_volume": 5350.0119, "trades": 47, "taker_buy_quote": 291.30422}, {"ts": 1775179020000, "open": 2.756, "high": 2.757, "low": 2.756, "close": 2.757, "volume": 115.6, "quote_volume": 318.69734, "trades": 20, "taker_buy_quote": 301.80306}, {"ts": 1775179080000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 1284.85, "quote_volume": 3543.6163, "trades": 12, "taker_buy_quote": 3543.6163}, {"ts": 1775179140000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 86.4, "quote_volume": 238.2912, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775179260000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 1554.97, "quote_volume": 4288.60726, "trades": 6, "taker_buy_quote": 79.4304}, {"ts": 1775179320000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 9.36, "quote_volume": 25.82424, "trades": 4, "taker_buy_quote": 25.82424}, {"ts": 1775179380000, "open": 2.76, "high": 2.764, "low": 2.76, "close": 2.763, "volume": 2454.2, "quote_volume": 6779.29873, "trades": 45, "taker_buy_quote": 6774.0214}, {"ts": 1775179440000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 63.13, "quote_volume": 174.36506, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 2.763, "high": 2.765, "low": 2.763, "close": 2.765, "volume": 266.98, "quote_volume": 737.67564, "trades": 7, "taker_buy_quote": 737.67564}, {"ts": 1775179560000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 958.72, "quote_volume": 2650.8608, "trades": 13, "taker_buy_quote": 333.2931}, {"ts": 1775179620000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 549.55, "quote_volume": 1520.07493, "trades": 15, "taker_buy_quote": 1520.07493}, {"ts": 1775179680000, "open": 2.766, "high": 2.769, "low": 2.766, "close": 2.769, "volume": 1156.35, "quote_volume": 3199.3744, "trades": 18, "taker_buy_quote": 964.84542}, {"ts": 1775179740000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 188.97, "quote_volume": 522.88551, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 2.0, "quote_volume": 5.538, "trades": 1, "taker_buy_quote": 5.538}, {"ts": 1775179860000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 112.6, "quote_volume": 311.7894, "trades": 10, "taker_buy_quote": 202.4139}, {"ts": 1775179920000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 2373.32, "quote_volume": 6574.15136, "trades": 33, "taker_buy_quote": 3141.87206}, {"ts": 1775179980000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 284.71, "quote_volume": 788.36199, "trades": 7, "taker_buy_quote": 49.98045}, {"ts": 1775180040000, "open": 2.77, "high": 2.77, "low": 2.767, "close": 2.767, "volume": 837.17, "quote_volume": 2317.35842, "trades": 23, "taker_buy_quote": 157.5576}, {"ts": 1775180100000, "open": 2.766, "high": 2.766, "low": 2.76, "close": 2.761, "volume": 1415.51, "quote_volume": 3910.88436, "trades": 50, "taker_buy_quote": 1153.12667}, {"ts": 1775180160000, "open": 2.761, "high": 2.762, "low": 2.76, "close": 2.76, "volume": 1749.33, "quote_volume": 4830.46583, "trades": 27, "taker_buy_quote": 3194.41804}, {"ts": 1775180220000, "open": 2.759, "high": 2.759, "low": 2.756, "close": 2.757, "volume": 1049.29, "quote_volume": 2894.81156, "trades": 25, "taker_buy_quote": 142.037}, {"ts": 1775180280000, "open": 2.758, "high": 2.759, "low": 2.758, "close": 2.758, "volume": 332.77, "quote_volume": 917.86069, "trades": 14, "taker_buy_quote": 85.58809}, {"ts": 1775180340000, "open": 2.758, "high": 2.759, "low": 2.756, "close": 2.759, "volume": 5308.18, "quote_volume": 14635.06904, "trades": 35, "taker_buy_quote": 97.5579}, {"ts": 1775180400000, "open": 2.76, "high": 2.764, "low": 2.76, "close": 2.763, "volume": 558.53, "quote_volume": 1543.57815, "trades": 37, "taker_buy_quote": 499.694}, {"ts": 1775180460000, "open": 2.764, "high": 2.765, "low": 2.763, "close": 2.765, "volume": 2481.43, "quote_volume": 6859.97552, "trades": 45, "taker_buy_quote": 5049.54424}, {"ts": 1775180520000, "open": 2.766, "high": 2.772, "low": 2.766, "close": 2.77, "volume": 9145.0, "quote_volume": 25323.72433, "trades": 85, "taker_buy_quote": 15963.46229}, {"ts": 1775180580000, "open": 2.769, "high": 2.769, "low": 2.766, "close": 2.766, "volume": 2046.27, "quote_volume": 5664.35939, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 78.11, "quote_volume": 216.17441, "trades": 10, "taker_buy_quote": 116.64352}, {"ts": 1775180700000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 277.0, "quote_volume": 766.182, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 2.766, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 4900.52, "quote_volume": 13550.17682, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775180820000, "open": 2.765, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 1419.34, "quote_volume": 3925.12963, "trades": 36, "taker_buy_quote": 1346.06535}, {"ts": 1775180880000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 612.51, "quote_volume": 1692.97764, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 2.764, "high": 2.766, "low": 2.764, "close": 2.766, "volume": 1255.47, "quote_volume": 3471.7793, "trades": 31, "taker_buy_quote": 2223.64946}, {"ts": 1775181000000, "open": 2.765, "high": 2.765, "low": 2.764, "close": 2.764, "volume": 300.0, "quote_volume": 829.3424, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 2.765, "high": 2.765, "low": 2.764, "close": 2.764, "volume": 744.41, "quote_volume": 2057.56567, "trades": 10, "taker_buy_quote": 2047.55999}, {"ts": 1775181120000, "open": 2.765, "high": 2.765, "low": 2.762, "close": 2.763, "volume": 1272.66, "quote_volume": 3517.53805, "trades": 40, "taker_buy_quote": 269.92319}, {"ts": 1775181180000, "open": 2.763, "high": 2.764, "low": 2.763, "close": 2.764, "volume": 1390.36, "quote_volume": 3841.89253, "trades": 19, "taker_buy_quote": 2134.3002}, {"ts": 1775181240000, "open": 2.764, "high": 2.764, "low": 2.763, "close": 2.764, "volume": 373.44, "quote_volume": 1032.14576, "trades": 12, "taker_buy_quote": 332.66028}, {"ts": 1775181300000, "open": 2.764, "high": 2.77, "low": 2.764, "close": 2.766, "volume": 6262.48, "quote_volume": 17330.92351, "trades": 125, "taker_buy_quote": 15721.52455}, {"ts": 1775181360000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 132.8, "quote_volume": 367.4057, "trades": 12, "taker_buy_quote": 367.4057}, {"ts": 1775181420000, "open": 2.768, "high": 2.769, "low": 2.766, "close": 2.766, "volume": 1352.53, "quote_volume": 3742.67358, "trades": 19, "taker_buy_quote": 596.60542}, {"ts": 1775181480000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 6.68, "quote_volume": 18.47688, "trades": 3, "taker_buy_quote": 18.47688}, {"ts": 1775181540000, "open": 2.767, "high": 2.768, "low": 2.767, "close": 2.768, "volume": 240.39, "quote_volume": 665.36179, "trades": 10, "taker_buy_quote": 665.36179}, {"ts": 1775181600000, "open": 2.768, "high": 2.768, "low": 2.761, "close": 2.761, "volume": 1019.74, "quote_volume": 2820.34116, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775181660000, "open": 2.76, "high": 2.76, "low": 2.759, "close": 2.76, "volume": 572.54, "quote_volume": 1579.7415, "trades": 18, "taker_buy_quote": 1549.16624}, {"ts": 1775181720000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181780000, "open": 2.76, "high": 2.76, "low": 2.759, "close": 2.759, "volume": 111.11, "quote_volume": 306.5544, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 2.758, "high": 2.758, "low": 2.757, "close": 2.758, "volume": 298.67, "quote_volume": 823.64633, "trades": 13, "taker_buy_quote": 67.24004}, {"ts": 1775181900000, "open": 2.759, "high": 2.761, "low": 2.759, "close": 2.761, "volume": 366.58, "quote_volume": 1011.41084, "trades": 16, "taker_buy_quote": 1011.41084}, {"ts": 1775181960000, "open": 2.76, "high": 2.763, "low": 2.76, "close": 2.763, "volume": 308.97, "quote_volume": 853.11073, "trades": 15, "taker_buy_quote": 208.2694}, {"ts": 1775182020000, "open": 2.762, "high": 2.763, "low": 2.762, "close": 2.763, "volume": 320.2, "quote_volume": 884.40175, "trades": 14, "taker_buy_quote": 869.12789}, {"ts": 1775182080000, "open": 2.764, "high": 2.764, "low": 2.762, "close": 2.762, "volume": 296.64, "quote_volume": 819.68199, "trades": 17, "taker_buy_quote": 191.5452}, {"ts": 1775182140000, "open": 2.761, "high": 2.761, "low": 2.76, "close": 2.76, "volume": 35.91, "quote_volume": 99.14197, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "open": 2.759, "high": 2.759, "low": 2.757, "close": 2.757, "volume": 223.71, "quote_volume": 616.78509, "trades": 15, "taker_buy_quote": 15.79761}, {"ts": 1775182260000, "open": 2.757, "high": 2.757, "low": 2.755, "close": 2.755, "volume": 280.71, "quote_volume": 773.74953, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 2.757, "high": 2.758, "low": 2.757, "close": 2.758, "volume": 133.25, "quote_volume": 367.49795, "trades": 14, "taker_buy_quote": 329.68577}, {"ts": 1775182380000, "open": 2.759, "high": 2.763, "low": 2.759, "close": 2.763, "volume": 96.81, "quote_volume": 267.34288, "trades": 24, "taker_buy_quote": 160.11104}, {"ts": 1775182440000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 7.44, "quote_volume": 20.56416, "trades": 3, "taker_buy_quote": 15.31256}, {"ts": 1775182500000, "open": 2.763, "high": 2.765, "low": 2.763, "close": 2.765, "volume": 3231.84, "quote_volume": 8932.79123, "trades": 10, "taker_buy_quote": 8927.54153}, {"ts": 1775182560000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 10.97, "quote_volume": 30.34302, "trades": 4, "taker_buy_quote": 30.34302}, {"ts": 1775182620000, "open": 2.767, "high": 2.78, "low": 2.767, "close": 2.776, "volume": 2183.26, "quote_volume": 6060.0408, "trades": 110, "taker_buy_quote": 4454.54024}, {"ts": 1775182680000, "open": 2.775, "high": 2.775, "low": 2.773, "close": 2.775, "volume": 129.93, "quote_volume": 360.34621, "trades": 17, "taker_buy_quote": 35.60135}, {"ts": 1775182740000, "open": 2.776, "high": 2.78, "low": 2.776, "close": 2.78, "volume": 148.28, "quote_volume": 411.83817, "trades": 21, "taker_buy_quote": 411.83817}, {"ts": 1775182800000, "open": 2.78, "high": 2.782, "low": 2.778, "close": 2.778, "volume": 1452.96, "quote_volume": 4040.26463, "trades": 31, "taker_buy_quote": 2999.99851}, {"ts": 1775182860000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 31.14, "quote_volume": 86.46567, "trades": 12, "taker_buy_quote": 35.62701}, {"ts": 1775182920000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 398.71, "quote_volume": 1106.82796, "trades": 14, "taker_buy_quote": 1041.53644}, {"ts": 1775182980000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 5.5, "quote_volume": 15.2735, "trades": 2, "taker_buy_quote": 15.2735}, {"ts": 1775183040000, "open": 2.776, "high": 2.78, "low": 2.776, "close": 2.78, "volume": 413.14, "quote_volume": 1148.14484, "trades": 34, "taker_buy_quote": 1017.1426}, {"ts": 1775183100000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 56.4, "quote_volume": 156.792, "trades": 2, "taker_buy_quote": 156.792}, {"ts": 1775183160000, "open": 2.779, "high": 2.779, "low": 2.777, "close": 2.777, "volume": 1127.52, "quote_volume": 3133.34574, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 2.778, "high": 2.778, "low": 2.774, "close": 2.774, "volume": 31.05, "quote_volume": 86.18854, "trades": 12, "taker_buy_quote": 15.279}, {"ts": 1775183280000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.771, "volume": 16.92, "quote_volume": 46.90395, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 2.771, "high": 2.772, "low": 2.771, "close": 2.772, "volume": 850.35, "quote_volume": 2356.39398, "trades": 12, "taker_buy_quote": 205.48836}, {"ts": 1775183460000, "open": 2.772, "high": 2.773, "low": 2.77, "close": 2.77, "volume": 1596.21, "quote_volume": 4424.72529, "trades": 14, "taker_buy_quote": 3380.17422}, {"ts": 1775183520000, "open": 2.771, "high": 2.773, "low": 2.768, "close": 2.773, "volume": 2322.78, "quote_volume": 6432.25972, "trades": 61, "taker_buy_quote": 2021.82236}, {"ts": 1775183580000, "open": 2.774, "high": 2.777, "low": 2.774, "close": 2.777, "volume": 312.9, "quote_volume": 868.35471, "trades": 35, "taker_buy_quote": 751.65533}, {"ts": 1775183640000, "open": 2.778, "high": 2.779, "low": 2.777, "close": 2.777, "volume": 99.51, "quote_volume": 276.41916, "trades": 13, "taker_buy_quote": 136.09475}, {"ts": 1775183700000, "open": 2.777, "high": 2.781, "low": 2.776, "close": 2.776, "volume": 5274.79, "quote_volume": 14653.611, "trades": 37, "taker_buy_quote": 14412.22726}, {"ts": 1775183760000, "open": 2.776, "high": 2.78, "low": 2.776, "close": 2.78, "volume": 399.4, "quote_volume": 1109.00704, "trades": 16, "taker_buy_quote": 1109.00704}, {"ts": 1775183820000, "open": 2.78, "high": 2.78, "low": 2.778, "close": 2.778, "volume": 181.62, "quote_volume": 504.63286, "trades": 16, "taker_buy_quote": 198.75754}, {"ts": 1775183880000, "open": 2.779, "high": 2.779, "low": 2.774, "close": 2.774, "volume": 302.28, "quote_volume": 839.56421, "trades": 24, "taker_buy_quote": 231.58363}, {"ts": 1775183940000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 273.1, "quote_volume": 757.33807, "trades": 12, "taker_buy_quote": 242.64154}, {"ts": 1775184000000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 572.36, "quote_volume": 1587.23721, "trades": 11, "taker_buy_quote": 312.35046}, {"ts": 1775184060000, "open": 2.774, "high": 2.774, "low": 2.772, "close": 2.773, "volume": 624.93, "quote_volume": 1733.20895, "trades": 24, "taker_buy_quote": 811.98618}, {"ts": 1775184120000, "open": 2.772, "high": 2.775, "low": 2.772, "close": 2.775, "volume": 72.46, "quote_volume": 201.00278, "trades": 8, "taker_buy_quote": 162.80462}, {"ts": 1775184180000, "open": 2.775, "high": 2.776, "low": 2.773, "close": 2.773, "volume": 712.17, "quote_volume": 1975.30789, "trades": 21, "taker_buy_quote": 1093.23033}, {"ts": 1775184240000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 100.37, "quote_volume": 278.26512, "trades": 8, "taker_buy_quote": 255.47928}, {"ts": 1775184300000, "open": 2.772, "high": 2.774, "low": 2.772, "close": 2.774, "volume": 101.54, "quote_volume": 281.57481, "trades": 11, "taker_buy_quote": 281.57481}, {"ts": 1775184360000, "open": 2.775, "high": 2.775, "low": 2.772, "close": 2.772, "volume": 170.08, "quote_volume": 471.72318, "trades": 10, "taker_buy_quote": 426.14328}, {"ts": 1775184420000, "open": 2.771, "high": 2.773, "low": 2.771, "close": 2.773, "volume": 537.84, "quote_volume": 1490.88814, "trades": 16, "taker_buy_quote": 143.083}, {"ts": 1775184480000, "open": 2.774, "high": 2.776, "low": 2.774, "close": 2.774, "volume": 116.38, "quote_volume": 323.02408, "trades": 19, "taker_buy_quote": 81.22777}, {"ts": 1775184540000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 5.51, "quote_volume": 15.29025, "trades": 2, "taker_buy_quote": 15.29025}, {"ts": 1775184600000, "open": 2.775, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 113.59, "quote_volume": 315.35984, "trades": 15, "taker_buy_quote": 310.08734}, {"ts": 1775184660000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 77.29, "quote_volume": 214.71162, "trades": 6, "taker_buy_quote": 214.71162}, {"ts": 1775184720000, "open": 2.778, "high": 2.781, "low": 2.778, "close": 2.781, "volume": 157.77, "quote_volume": 438.48296, "trades": 16, "taker_buy_quote": 296.63828}, {"ts": 1775184780000, "open": 2.782, "high": 2.785, "low": 2.779, "close": 2.785, "volume": 4054.73, "quote_volume": 11280.31065, "trades": 95, "taker_buy_quote": 9336.38522}, {"ts": 1775184840000, "open": 2.786, "high": 2.787, "low": 2.783, "close": 2.784, "volume": 851.79, "quote_volume": 2372.88408, "trades": 48, "taker_buy_quote": 508.81441}, {"ts": 1775184900000, "open": 2.783, "high": 2.783, "low": 2.781, "close": 2.782, "volume": 165.78, "quote_volume": 461.11081, "trades": 18, "taker_buy_quote": 231.11134}, {"ts": 1775184960000, "open": 2.782, "high": 2.784, "low": 2.782, "close": 2.784, "volume": 162.02, "quote_volume": 450.87286, "trades": 14, "taker_buy_quote": 140.98581}, {"ts": 1775185020000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 9.18, "quote_volume": 25.54794, "trades": 4, "taker_buy_quote": 5.25987}, {"ts": 1775185080000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 44.23, "quote_volume": 123.09209, "trades": 1, "taker_buy_quote": 123.09209}, {"ts": 1775185140000, "open": 2.783, "high": 2.786, "low": 2.783, "close": 2.786, "volume": 402.55, "quote_volume": 1120.51831, "trades": 15, "taker_buy_quote": 1120.51831}, {"ts": 1775185200000, "open": 2.786, "high": 2.788, "low": 2.786, "close": 2.786, "volume": 1519.73, "quote_volume": 4236.3192, "trades": 39, "taker_buy_quote": 486.6316}, {"ts": 1775185260000, "open": 2.785, "high": 2.785, "low": 2.781, "close": 2.783, "volume": 2509.59, "quote_volume": 6982.59143, "trades": 78, "taker_buy_quote": 2437.71836}, {"ts": 1775185320000, "open": 2.783, "high": 2.785, "low": 2.782, "close": 2.783, "volume": 3102.1, "quote_volume": 8632.68156, "trades": 46, "taker_buy_quote": 5613.59368}, {"ts": 1775185380000, "open": 2.784, "high": 2.786, "low": 2.784, "close": 2.784, "volume": 670.65, "quote_volume": 1867.42491, "trades": 29, "taker_buy_quote": 794.58267}, {"ts": 1775185440000, "open": 2.783, "high": 2.783, "low": 2.78, "close": 2.78, "volume": 388.2, "quote_volume": 1079.77606, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 2.781, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 99.27, "quote_volume": 276.12315, "trades": 9, "taker_buy_quote": 276.12315}, {"ts": 1775185560000, "open": 2.783, "high": 2.787, "low": 2.783, "close": 2.787, "volume": 271.35, "quote_volume": 755.43715, "trades": 25, "taker_buy_quote": 748.73012}, {"ts": 1775185620000, "open": 2.788, "high": 2.792, "low": 2.787, "close": 2.791, "volume": 1106.95, "quote_volume": 3088.18821, "trades": 65, "taker_buy_quote": 2524.1792}, {"ts": 1775185680000, "open": 2.791, "high": 2.794, "low": 2.791, "close": 2.794, "volume": 650.31, "quote_volume": 1816.71352, "trades": 22, "taker_buy_quote": 1816.71352}, {"ts": 1775185740000, "open": 2.794, "high": 2.794, "low": 2.792, "close": 2.792, "volume": 515.38, "quote_volume": 1439.92735, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775185800000, "open": 2.793, "high": 2.793, "low": 2.79, "close": 2.792, "volume": 513.89, "quote_volume": 1434.29687, "trades": 33, "taker_buy_quote": 295.69215}, {"ts": 1775185860000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 120.79, "quote_volume": 337.28809, "trades": 7, "taker_buy_quote": 322.93721}, {"ts": 1775185920000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 114.64, "quote_volume": 320.18952, "trades": 4, "taker_buy_quote": 320.18952}, {"ts": 1775185980000, "open": 2.794, "high": 2.797, "low": 2.794, "close": 2.797, "volume": 84.24, "quote_volume": 235.46956, "trades": 14, "taker_buy_quote": 235.46956}, {"ts": 1775186040000, "open": 2.798, "high": 2.804, "low": 2.798, "close": 2.802, "volume": 2783.07, "quote_volume": 7797.60032, "trades": 71, "taker_buy_quote": 7225.24278}, {"ts": 1775186100000, "open": 2.802, "high": 2.802, "low": 2.801, "close": 2.801, "volume": 261.86, "quote_volume": 733.56558, "trades": 14, "taker_buy_quote": 610.9275}, {"ts": 1775186160000, "open": 2.802, "high": 2.807, "low": 2.802, "close": 2.804, "volume": 4299.81, "quote_volume": 12064.76772, "trades": 101, "taker_buy_quote": 8817.4757}, {"ts": 1775186220000, "open": 2.805, "high": 2.805, "low": 2.801, "close": 2.802, "volume": 3434.72, "quote_volume": 9630.05609, "trades": 61, "taker_buy_quote": 4118.58999}, {"ts": 1775186280000, "open": 2.801, "high": 2.801, "low": 2.798, "close": 2.799, "volume": 3701.6, "quote_volume": 10362.07581, "trades": 86, "taker_buy_quote": 7420.82761}, {"ts": 1775186340000, "open": 2.799, "high": 2.799, "low": 2.795, "close": 2.795, "volume": 1838.83, "quote_volume": 5145.87653, "trades": 36, "taker_buy_quote": 4064.25758}, {"ts": 1775186400000, "open": 2.794, "high": 2.796, "low": 2.794, "close": 2.795, "volume": 796.98, "quote_volume": 2227.52705, "trades": 18, "taker_buy_quote": 2201.34149}, {"ts": 1775186460000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 350.31, "quote_volume": 980.05197, "trades": 13, "taker_buy_quote": 980.05197}, {"ts": 1775186520000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 118.26, "quote_volume": 331.12254, "trades": 10, "taker_buy_quote": 35.83454}, {"ts": 1775186580000, "open": 2.801, "high": 2.805, "low": 2.801, "close": 2.803, "volume": 3461.27, "quote_volume": 9699.28248, "trades": 60, "taker_buy_quote": 7945.35836}, {"ts": 1775186640000, "open": 2.801, "high": 2.802, "low": 2.801, "close": 2.802, "volume": 86.95, "quote_volume": 243.6279, "trades": 5, "taker_buy_quote": 226.8219}, {"ts": 1775186700000, "open": 2.802, "high": 2.803, "low": 2.802, "close": 2.803, "volume": 103.17, "quote_volume": 289.08451, "trades": 5, "taker_buy_quote": 6.08251}, {"ts": 1775186760000, "open": 2.803, "high": 2.803, "low": 2.8, "close": 2.8, "volume": 677.72, "quote_volume": 1899.42462, "trades": 25, "taker_buy_quote": 171.2633}, {"ts": 1775186820000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 34.66, "quote_volume": 96.9895, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 2.798, "high": 2.798, "low": 2.795, "close": 2.795, "volume": 1904.38, "quote_volume": 5325.52342, "trades": 58, "taker_buy_quote": 4701.50351}, {"ts": 1775186940000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 15.52, "quote_volume": 43.3784, "trades": 4, "taker_buy_quote": 43.3784}, {"ts": 1775187000000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.794, "volume": 76.67, "quote_volume": 214.25042, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 2.794, "high": 2.794, "low": 2.791, "close": 2.791, "volume": 85.98, "quote_volume": 240.08089, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 2.79, "high": 2.793, "low": 2.79, "close": 2.793, "volume": 970.14, "quote_volume": 2707.87413, "trades": 26, "taker_buy_quote": 2691.43536}, {"ts": 1775187180000, "open": 2.793, "high": 2.795, "low": 2.793, "close": 2.794, "volume": 1367.58, "quote_volume": 3821.35845, "trades": 39, "taker_buy_quote": 1691.74351}, {"ts": 1775187240000, "open": 2.794, "high": 2.794, "low": 2.792, "close": 2.792, "volume": 54.43, "quote_volume": 152.04863, "trades": 15, "taker_buy_quote": 91.44762}, {"ts": 1775187300000, "open": 2.791, "high": 2.791, "low": 2.789, "close": 2.789, "volume": 527.42, "quote_volume": 1471.26751, "trades": 24, "taker_buy_quote": 893.5956}, {"ts": 1775187360000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187540000, "open": 2.79, "high": 2.797, "low": 2.79, "close": 2.797, "volume": 925.08, "quote_volume": 2582.29743, "trades": 61, "taker_buy_quote": 2582.29743}, {"ts": 1775187600000, "open": 2.798, "high": 2.798, "low": 2.795, "close": 2.795, "volume": 347.09, "quote_volume": 970.80867, "trades": 24, "taker_buy_quote": 66.70432}, {"ts": 1775187660000, "open": 2.795, "high": 2.797, "low": 2.795, "close": 2.797, "volume": 363.35, "quote_volume": 1015.57793, "trades": 11, "taker_buy_quote": 1010.31957}, {"ts": 1775187720000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 1.88, "quote_volume": 5.25836, "trades": 1, "taker_buy_quote": 5.25836}, {"ts": 1775187780000, "open": 2.796, "high": 2.798, "low": 2.796, "close": 2.798, "volume": 67.68, "quote_volume": 189.29276, "trades": 5, "taker_buy_quote": 85.84076}, {"ts": 1775187840000, "open": 2.799, "high": 2.802, "low": 2.799, "close": 2.802, "volume": 329.6, "quote_volume": 923.19322, "trades": 16, "taker_buy_quote": 923.19322}, {"ts": 1775187900000, "open": 2.803, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 43.86, "quote_volume": 122.97798, "trades": 8, "taker_buy_quote": 36.95126}, {"ts": 1775187960000, "open": 2.803, "high": 2.803, "low": 2.802, "close": 2.802, "volume": 7.34, "quote_volume": 20.56856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 2.802, "high": 2.802, "low": 2.8, "close": 2.8, "volume": 20.1, "quote_volume": 56.28922, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 98.08, "quote_volume": 274.52592, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 730.45, "quote_volume": 2045.27082, "trades": 7, "taker_buy_quote": 2045.27082}, {"ts": 1775188200000, "open": 2.802, "high": 2.805, "low": 2.802, "close": 2.805, "volume": 31.37, "quote_volume": 87.95087, "trades": 11, "taker_buy_quote": 75.02904}, {"ts": 1775188260000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 5.45, "quote_volume": 15.2927, "trades": 2, "taker_buy_quote": 15.2927}, {"ts": 1775188320000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 1.88, "quote_volume": 5.27528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 2.806, "high": 2.806, "low": 2.804, "close": 2.804, "volume": 17.24, "quote_volume": 48.36037, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 2.804, "high": 2.804, "low": 2.802, "close": 2.802, "volume": 157.97, "quote_volume": 442.90801, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 2.802, "high": 2.802, "low": 2.801, "close": 2.801, "volume": 141.48, "quote_volume": 396.3572, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188620000, "open": 2.801, "high": 2.802, "low": 2.801, "close": 2.802, "volume": 164.13, "quote_volume": 459.75285, "trades": 11, "taker_buy_quote": 459.75285}, {"ts": 1775188680000, "open": 2.802, "high": 2.802, "low": 2.801, "close": 2.801, "volume": 86.28, "quote_volume": 241.74405, "trades": 9, "taker_buy_quote": 130.73775}, {"ts": 1775188740000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 5.46, "quote_volume": 15.288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 2.801, "high": 2.804, "low": 2.801, "close": 2.802, "volume": 1704.64, "quote_volume": 4778.78943, "trades": 33, "taker_buy_quote": 2082.69619}, {"ts": 1775188860000, "open": 2.803, "high": 2.805, "low": 2.803, "close": 2.803, "volume": 1489.74, "quote_volume": 4177.07451, "trades": 43, "taker_buy_quote": 3366.29926}, {"ts": 1775188920000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 581.02, "quote_volume": 1629.71801, "trades": 12, "taker_buy_quote": 373.55486}, {"ts": 1775188980000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 155.01, "quote_volume": 434.64804, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 10.64, "quote_volume": 29.83456, "trades": 3, "taker_buy_quote": 29.83456}, {"ts": 1775189100000, "open": 2.805, "high": 2.805, "low": 2.803, "close": 2.804, "volume": 1501.01, "quote_volume": 4209.59282, "trades": 36, "taker_buy_quote": 2481.25291}, {"ts": 1775189160000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 361.43, "quote_volume": 1013.45865, "trades": 6, "taker_buy_quote": 1013.45865}, {"ts": 1775189220000, "open": 2.806, "high": 2.806, "low": 2.804, "close": 2.804, "volume": 376.23, "quote_volume": 1055.28732, "trades": 14, "taker_buy_quote": 403.6106}, {"ts": 1775189280000, "open": 2.804, "high": 2.805, "low": 2.802, "close": 2.802, "volume": 339.4, "quote_volume": 951.89805, "trades": 17, "taker_buy_quote": 10.01385}, {"ts": 1775189340000, "open": 2.802, "high": 2.802, "low": 2.798, "close": 2.798, "volume": 746.63, "quote_volume": 2090.0804, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775189400000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 6.34, "quote_volume": 17.73932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189460000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 34.8, "quote_volume": 97.4052, "trades": 2, "taker_buy_quote": 97.4052}, {"ts": 1775189520000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 2502.81, "quote_volume": 7005.4774, "trades": 36, "taker_buy_quote": 6.748}, {"ts": 1775189580000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 1953.26, "quote_volume": 5469.23422, "trades": 33, "taker_buy_quote": 942.44542}, {"ts": 1775189640000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 147.51, "quote_volume": 413.028, "trades": 18, "taker_buy_quote": 9.996}, {"ts": 1775189700000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 1.78, "quote_volume": 4.984, "trades": 1, "taker_buy_quote": 4.984}, {"ts": 1775189760000, "open": 2.799, "high": 2.799, "low": 2.797, "close": 2.798, "volume": 1627.79, "quote_volume": 4554.64216, "trades": 26, "taker_buy_quote": 1050.23012}, {"ts": 1775189820000, "open": 2.799, "high": 2.799, "low": 2.795, "close": 2.799, "volume": 2543.79, "quote_volume": 7114.42078, "trades": 50, "taker_buy_quote": 2692.7493}, {"ts": 1775189880000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 28.94, "quote_volume": 80.97412, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775189940000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 156.3, "quote_volume": 437.3274, "trades": 2, "taker_buy_quote": 437.3274}, {"ts": 1775190000000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 2.798, "high": 2.798, "low": 2.796, "close": 2.797, "volume": 1086.21, "quote_volume": 3037.98926, "trades": 21, "taker_buy_quote": 20.02652}, {"ts": 1775190120000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 42.88, "quote_volume": 119.97824, "trades": 1, "taker_buy_quote": 119.97824}, {"ts": 1775190180000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 102.34, "quote_volume": 286.13906, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775190240000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 561.94, "quote_volume": 1570.19825, "trades": 10, "taker_buy_quote": 58.695}, {"ts": 1775190300000, "open": 2.794, "high": 2.794, "low": 2.792, "close": 2.792, "volume": 121.16, "quote_volume": 338.38919, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 100.44, "quote_volume": 280.55794, "trades": 6, "taker_buy_quote": 280.55794}, {"ts": 1775190420000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 10.08, "quote_volume": 28.16352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 5.47, "quote_volume": 15.28865, "trades": 2, "taker_buy_quote": 15.28865}, {"ts": 1775190540000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 190.16, "quote_volume": 531.4972, "trades": 4, "taker_buy_quote": 531.4972}, {"ts": 1775190600000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 39.65, "quote_volume": 110.7533, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 2.793, "high": 2.793, "low": 2.791, "close": 2.791, "volume": 332.5, "quote_volume": 928.40224, "trades": 18, "taker_buy_quote": 411.6882}, {"ts": 1775190720000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 251.9, "quote_volume": 703.31028, "trades": 9, "taker_buy_quote": 698.0334}, {"ts": 1775190780000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.794, "volume": 1036.44, "quote_volume": 2896.4884, "trades": 26, "taker_buy_quote": 261.80328}, {"ts": 1775190840000, "open": 2.795, "high": 2.795, "low": 2.791, "close": 2.791, "volume": 146.2, "quote_volume": 408.30497, "trades": 13, "taker_buy_quote": 99.97715}, {"ts": 1775190900000, "open": 2.791, "high": 2.791, "low": 2.79, "close": 2.79, "volume": 85.97, "quote_volume": 239.86177, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 2.789, "high": 2.792, "low": 2.788, "close": 2.792, "volume": 976.99, "quote_volume": 2725.05227, "trades": 38, "taker_buy_quote": 1172.91652}, {"ts": 1775191020000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 2.791, "high": 2.791, "low": 2.788, "close": 2.788, "volume": 450.54, "quote_volume": 1257.08365, "trades": 24, "taker_buy_quote": 6.27975}, {"ts": 1775191140000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 24.79, "quote_volume": 69.16221, "trades": 2, "taker_buy_quote": 69.16221}, {"ts": 1775191200000, "open": 2.789, "high": 2.791, "low": 2.789, "close": 2.791, "volume": 107.24, "quote_volume": 299.14364, "trades": 7, "taker_buy_quote": 79.2031}, {"ts": 1775191260000, "open": 2.792, "high": 2.795, "low": 2.792, "close": 2.795, "volume": 219.77, "quote_volume": 614.15996, "trades": 15, "taker_buy_quote": 614.15996}, {"ts": 1775191320000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 17.4, "quote_volume": 48.64223, "trades": 9, "taker_buy_quote": 48.64223}, {"ts": 1775191440000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 284.28, "quote_volume": 795.14505, "trades": 14, "taker_buy_quote": 795.14505}, {"ts": 1775191500000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191560000, "open": 2.798, "high": 2.802, "low": 2.798, "close": 2.802, "volume": 141.53, "quote_volume": 396.35678, "trades": 20, "taker_buy_quote": 396.35678}, {"ts": 1775191620000, "open": 2.803, "high": 2.806, "low": 2.803, "close": 2.805, "volume": 711.47, "quote_volume": 1995.45111, "trades": 32, "taker_buy_quote": 1594.76707}, {"ts": 1775191680000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 7.45, "quote_volume": 20.91215, "trades": 4, "taker_buy_quote": 15.29815}, {"ts": 1775191740000, "open": 2.808, "high": 2.809, "low": 2.805, "close": 2.808, "volume": 4996.25, "quote_volume": 14022.42122, "trades": 86, "taker_buy_quote": 2135.20588}, {"ts": 1775191800000, "open": 2.808, "high": 2.808, "low": 2.806, "close": 2.806, "volume": 403.22, "quote_volume": 1131.45754, "trades": 28, "taker_buy_quote": 656.35146}, {"ts": 1775191860000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 39.84, "quote_volume": 111.79104, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 2.807, "high": 2.809, "low": 2.807, "close": 2.809, "volume": 198.21, "quote_volume": 556.57745, "trades": 30, "taker_buy_quote": 260.10507}, {"ts": 1775191980000, "open": 2.808, "high": 2.808, "low": 2.806, "close": 2.806, "volume": 767.17, "quote_volume": 2153.53874, "trades": 33, "taker_buy_quote": 299.97864}, {"ts": 1775192040000, "open": 2.806, "high": 2.81, "low": 2.806, "close": 2.81, "volume": 3521.76, "quote_volume": 9889.5886, "trades": 64, "taker_buy_quote": 9410.95531}, {"ts": 1775192100000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 268.27, "quote_volume": 753.57604, "trades": 16, "taker_buy_quote": 107.52852}, {"ts": 1775192160000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192220000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 47.81, "quote_volume": 134.25048, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775192280000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 5.44, "quote_volume": 15.28096, "trades": 2, "taker_buy_quote": 15.28096}, {"ts": 1775192340000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192400000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 5.44, "quote_volume": 15.2864, "trades": 2, "taker_buy_quote": 15.2864}, {"ts": 1775192460000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 325.96, "quote_volume": 915.62708, "trades": 11, "taker_buy_quote": 885.34606}, {"ts": 1775192520000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192580000, "open": 2.811, "high": 2.815, "low": 2.811, "close": 2.814, "volume": 3149.94, "quote_volume": 8859.95889, "trades": 47, "taker_buy_quote": 8445.15156}, {"ts": 1775192640000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 120.97, "quote_volume": 340.41061, "trades": 12, "taker_buy_quote": 64.44163}, {"ts": 1775192700000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 2.814, "high": 2.816, "low": 2.814, "close": 2.816, "volume": 1404.85, "quote_volume": 3953.50335, "trades": 32, "taker_buy_quote": 202.89995}, {"ts": 1775192820000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 1559.43, "quote_volume": 4392.45193, "trades": 24, "taker_buy_quote": 3537.12009}, {"ts": 1775192880000, "open": 2.817, "high": 2.819, "low": 2.817, "close": 2.818, "volume": 623.8, "quote_volume": 1757.88679, "trades": 19, "taker_buy_quote": 348.60763}, {"ts": 1775192940000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 1.87, "quote_volume": 5.26966, "trades": 1, "taker_buy_quote": 5.26966}, {"ts": 1775193000000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 339.78, "quote_volume": 957.22716, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775193060000, "open": 2.816, "high": 2.817, "low": 2.815, "close": 2.816, "volume": 177.7, "quote_volume": 500.44159, "trades": 12, "taker_buy_quote": 5.26592}, {"ts": 1775193120000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 10.77, "quote_volume": 30.31755, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775193180000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 2.814, "high": 2.814, "low": 2.811, "close": 2.811, "volume": 248.59, "quote_volume": 699.30243, "trades": 18, "taker_buy_quote": 287.46047}, {"ts": 1775193360000, "open": 2.811, "high": 2.811, "low": 2.804, "close": 2.804, "volume": 1472.51, "quote_volume": 4131.56222, "trades": 54, "taker_buy_quote": 981.98837}, {"ts": 1775193420000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 1.88, "quote_volume": 5.27152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193480000, "open": 2.803, "high": 2.804, "low": 2.802, "close": 2.804, "volume": 1882.17, "quote_volume": 5275.21961, "trades": 37, "taker_buy_quote": 4890.55075}, {"ts": 1775193540000, "open": 2.805, "high": 2.807, "low": 2.805, "close": 2.807, "volume": 31.92, "quote_volume": 89.58497, "trades": 4, "taker_buy_quote": 89.58497}, {"ts": 1775193600000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 176.05, "quote_volume": 494.34295, "trades": 8, "taker_buy_quote": 30.60175}, {"ts": 1775193660000, "open": 2.807, "high": 2.81, "low": 2.807, "close": 2.81, "volume": 312.75, "quote_volume": 877.98925, "trades": 21, "taker_buy_quote": 157.54463}, {"ts": 1775193720000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 1.87, "quote_volume": 5.2547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 2.809, "high": 2.809, "low": 2.807, "close": 2.807, "volume": 192.52, "quote_volume": 540.68159, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 2.806, "high": 2.809, "low": 2.806, "close": 2.809, "volume": 77.58, "quote_volume": 217.80608, "trades": 9, "taker_buy_quote": 137.86314}, {"ts": 1775193960000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 458.95, "quote_volume": 1289.6495, "trades": 9, "taker_buy_quote": 15.2864}, {"ts": 1775194020000, "open": 2.811, "high": 2.813, "low": 2.811, "close": 2.813, "volume": 68.96, "quote_volume": 193.97006, "trades": 8, "taker_buy_quote": 53.32006}, {"ts": 1775194080000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 1.87, "quote_volume": 5.26031, "trades": 1, "taker_buy_quote": 5.26031}, {"ts": 1775194140000, "open": 2.814, "high": 2.818, "low": 2.814, "close": 2.817, "volume": 1198.13, "quote_volume": 3375.09731, "trades": 34, "taker_buy_quote": 2747.13167}, {"ts": 1775194200000, "open": 2.817, "high": 2.821, "low": 2.817, "close": 2.821, "volume": 304.93, "quote_volume": 859.41006, "trades": 26, "taker_buy_quote": 370.1838}, {"ts": 1775194260000, "open": 2.822, "high": 2.824, "low": 2.822, "close": 2.824, "volume": 173.33, "quote_volume": 489.3318, "trades": 25, "taker_buy_quote": 459.01278}, {"ts": 1775194320000, "open": 2.824, "high": 2.833, "low": 2.824, "close": 2.83, "volume": 1784.15, "quote_volume": 5045.6104, "trades": 80, "taker_buy_quote": 3251.82371}, {"ts": 1775194380000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.83, "volume": 22.22, "quote_volume": 62.87004, "trades": 8, "taker_buy_quote": 32.59974}, {"ts": 1775194440000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 10.79, "quote_volume": 30.52491, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 2.83, "high": 2.832, "low": 2.83, "close": 2.832, "volume": 70.22, "quote_volume": 198.82516, "trades": 10, "taker_buy_quote": 198.82516}, {"ts": 1775194560000, "open": 2.833, "high": 2.833, "low": 2.831, "close": 2.831, "volume": 317.84, "quote_volume": 900.29764, "trades": 19, "taker_buy_quote": 616.93024}, {"ts": 1775194620000, "open": 2.83, "high": 2.83, "low": 2.828, "close": 2.828, "volume": 50.2, "quote_volume": 141.9977, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 2.827, "high": 2.827, "low": 2.824, "close": 2.825, "volume": 1430.02, "quote_volume": 4039.80288, "trades": 35, "taker_buy_quote": 1128.32312}, {"ts": 1775194740000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 1703.01, "quote_volume": 4809.83902, "trades": 69, "taker_buy_quote": 3343.84042}, {"ts": 1775194800000, "open": 2.825, "high": 2.827, "low": 2.823, "close": 2.824, "volume": 599.68, "quote_volume": 1693.56184, "trades": 32, "taker_buy_quote": 264.94967}, {"ts": 1775194860000, "open": 2.824, "high": 2.826, "low": 2.824, "close": 2.826, "volume": 14.54, "quote_volume": 41.07905, "trades": 5, "taker_buy_quote": 41.07905}, {"ts": 1775194920000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 37.66, "quote_volume": 106.46482, "trades": 6, "taker_buy_quote": 19.789}, {"ts": 1775194980000, "open": 2.827, "high": 2.827, "low": 2.823, "close": 2.823, "volume": 69.86, "quote_volume": 197.3349, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 2.822, "high": 2.823, "low": 2.821, "close": 2.823, "volume": 61.74, "quote_volume": 174.20507, "trades": 15, "taker_buy_quote": 39.82711}, {"ts": 1775195100000, "open": 2.823, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 39.66, "quote_volume": 111.93444, "trades": 9, "taker_buy_quote": 81.62616}, {"ts": 1775195160000, "open": 2.821, "high": 2.821, "low": 2.82, "close": 2.82, "volume": 25.73, "quote_volume": 72.56934, "trades": 10, "taker_buy_quote": 11.985}, {"ts": 1775195220000, "open": 2.819, "high": 2.821, "low": 2.818, "close": 2.821, "volume": 49.82, "quote_volume": 140.4549, "trades": 11, "taker_buy_quote": 111.76142}, {"ts": 1775195280000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 2.821, "high": 2.824, "low": 2.821, "close": 2.823, "volume": 646.72, "quote_volume": 1825.32048, "trades": 21, "taker_buy_quote": 1751.92248}, {"ts": 1775195400000, "open": 2.823, "high": 2.823, "low": 2.82, "close": 2.82, "volume": 63.57, "quote_volume": 179.28924, "trades": 9, "taker_buy_quote": 5.2734}, {"ts": 1775195460000, "open": 2.822, "high": 2.822, "low": 2.82, "close": 2.82, "volume": 101.09, "quote_volume": 285.2026, "trades": 7, "taker_buy_quote": 141.1}, {"ts": 1775195520000, "open": 2.82, "high": 2.826, "low": 2.82, "close": 2.826, "volume": 3458.05, "quote_volume": 9767.02557, "trades": 39, "taker_buy_quote": 9724.55079}, {"ts": 1775195580000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 14.55, "quote_volume": 41.12558, "trades": 6, "taker_buy_quote": 15.32234}, {"ts": 1775195640000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 16.14, "quote_volume": 45.58477, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 2.825, "high": 2.826, "low": 2.821, "close": 2.824, "volume": 1647.83, "quote_volume": 4654.29095, "trades": 43, "taker_buy_quote": 3138.11336}, {"ts": 1775195760000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 30.66, "quote_volume": 86.58384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 12.6, "quote_volume": 35.5698, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 1.87, "quote_volume": 5.27901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195940000, "open": 2.824, "high": 2.824, "low": 2.819, "close": 2.819, "volume": 530.75, "quote_volume": 1497.46355, "trades": 21, "taker_buy_quote": 47.51321}, {"ts": 1775196000000, "open": 2.819, "high": 2.819, "low": 2.816, "close": 2.816, "volume": 235.54, "quote_volume": 663.42592, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775196060000, "open": 2.816, "high": 2.818, "low": 2.816, "close": 2.817, "volume": 68.03, "quote_volume": 191.61466, "trades": 6, "taker_buy_quote": 186.34687}, {"ts": 1775196120000, "open": 2.816, "high": 2.818, "low": 2.816, "close": 2.818, "volume": 271.23, "quote_volume": 763.88094, "trades": 18, "taker_buy_quote": 601.67934}, {"ts": 1775196180000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 90.23, "quote_volume": 254.27713, "trades": 14, "taker_buy_quote": 111.77087}, {"ts": 1775196240000, "open": 2.82, "high": 2.822, "low": 2.819, "close": 2.819, "volume": 1416.58, "quote_volume": 3996.24724, "trades": 38, "taker_buy_quote": 736.57775}, {"ts": 1775196300000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 15.15, "quote_volume": 42.68817, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775196360000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 30.67, "quote_volume": 86.45873, "trades": 4, "taker_buy_quote": 86.45873}, {"ts": 1775196420000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 293.26, "quote_volume": 826.69994, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 34.23, "quote_volume": 96.43134, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775196540000, "open": 2.817, "high": 2.818, "low": 2.816, "close": 2.816, "volume": 748.79, "quote_volume": 2109.35934, "trades": 26, "taker_buy_quote": 1204.84331}, {"ts": 1775196600000, "open": 2.816, "high": 2.817, "low": 2.814, "close": 2.814, "volume": 870.27, "quote_volume": 2449.79043, "trades": 26, "taker_buy_quote": 49.97358}, {"ts": 1775196660000, "open": 2.815, "high": 2.818, "low": 2.815, "close": 2.818, "volume": 296.88, "quote_volume": 836.05313, "trades": 14, "taker_buy_quote": 836.05313}, {"ts": 1775196720000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 368.62, "quote_volume": 1038.40254, "trades": 8, "taker_buy_quote": 1008.06345}, {"ts": 1775196780000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 438.63, "quote_volume": 1235.62071, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 23.77, "quote_volume": 67.0022, "trades": 5, "taker_buy_quote": 67.0022}, {"ts": 1775196900000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 10.77, "quote_volume": 30.34986, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 53.8, "quote_volume": 151.66762, "trades": 8, "taker_buy_quote": 151.66762}, {"ts": 1775197020000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 89.54, "quote_volume": 252.5028, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 2.819, "high": 2.819, "low": 2.815, "close": 2.815, "volume": 179.76, "quote_volume": 506.35718, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 7.3, "quote_volume": 20.56953, "trades": 3, "taker_buy_quote": 20.56953}, {"ts": 1775197200000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 50.34, "quote_volume": 141.76821, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775197260000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 573.57, "quote_volume": 1615.1599, "trades": 8, "taker_buy_quote": 5.26592}, {"ts": 1775197320000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 89.95, "quote_volume": 253.2631, "trades": 8, "taker_buy_quote": 156.22917}, {"ts": 1775197380000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 45.47, "quote_volume": 128.12903, "trades": 6, "taker_buy_quote": 128.12903}, {"ts": 1775197440000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 774.14, "quote_volume": 2181.65219, "trades": 16, "taker_buy_quote": 976.22451}, {"ts": 1775197500000, "open": 2.819, "high": 2.821, "low": 2.819, "close": 2.821, "volume": 68.47, "quote_volume": 193.09709, "trades": 9, "taker_buy_quote": 193.09709}, {"ts": 1775197560000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 300.19, "quote_volume": 847.13076, "trades": 14, "taker_buy_quote": 91.1506}, {"ts": 1775197620000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 27.87, "quote_volume": 78.58266, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775197680000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 149.89, "quote_volume": 422.40134, "trades": 9, "taker_buy_quote": 37.18074}, {"ts": 1775197740000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 87.3, "quote_volume": 246.0114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 20.69, "quote_volume": 58.2666, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 2.815, "high": 2.817, "low": 2.814, "close": 2.817, "volume": 73.92, "quote_volume": 208.11083, "trades": 12, "taker_buy_quote": 63.53439}, {"ts": 1775197920000, "open": 2.818, "high": 2.82, "low": 2.817, "close": 2.818, "volume": 1864.16, "quote_volume": 5254.88566, "trades": 50, "taker_buy_quote": 1481.12969}, {"ts": 1775197980000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 34.22, "quote_volume": 96.43738, "trades": 3, "taker_buy_quote": 96.43738}, {"ts": 1775198040000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 205.61, "quote_volume": 579.52959, "trades": 6, "taker_buy_quote": 339.99959}, {"ts": 1775198100000, "open": 2.819, "high": 2.825, "low": 2.819, "close": 2.825, "volume": 1164.9, "quote_volume": 3289.03563, "trades": 47, "taker_buy_quote": 1911.27643}, {"ts": 1775198160000, "open": 2.825, "high": 2.828, "low": 2.825, "close": 2.827, "volume": 626.49, "quote_volume": 1770.89523, "trades": 15, "taker_buy_quote": 1765.63701}, {"ts": 1775198220000, "open": 2.827, "high": 2.83, "low": 2.827, "close": 2.83, "volume": 90.12, "quote_volume": 254.84363, "trades": 20, "taker_buy_quote": 168.16781}, {"ts": 1775198280000, "open": 2.829, "high": 2.831, "low": 2.828, "close": 2.828, "volume": 83.35, "quote_volume": 235.77226, "trades": 18, "taker_buy_quote": 90.58664}, {"ts": 1775198340000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 305.41, "quote_volume": 863.39407, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 7.08, "quote_volume": 20.02224, "trades": 2, "taker_buy_quote": 20.02224}, {"ts": 1775198460000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 23.31, "quote_volume": 65.88664, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 2.826, "high": 2.828, "low": 2.826, "close": 2.828, "volume": 312.67, "quote_volume": 883.62163, "trades": 7, "taker_buy_quote": 883.62163}, {"ts": 1775198580000, "open": 2.828, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 76.53, "quote_volume": 216.47457, "trades": 4, "taker_buy_quote": 101.90007}, {"ts": 1775198640000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 167.49, "quote_volume": 473.9967, "trades": 10, "taker_buy_quote": 473.9967}, {"ts": 1775198700000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 12.45, "quote_volume": 35.2335, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 2.83, "high": 2.831, "low": 2.83, "close": 2.831, "volume": 112.67, "quote_volume": 318.93811, "trades": 7, "taker_buy_quote": 102.0552}, {"ts": 1775198820000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 100.49, "quote_volume": 284.58768, "trades": 5, "taker_buy_quote": 15.2928}, {"ts": 1775198880000, "open": 2.831, "high": 2.831, "low": 2.83, "close": 2.83, "volume": 56.74, "quote_volume": 160.5849, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.83, "volume": 271.92, "quote_volume": 769.26279, "trades": 10, "taker_buy_quote": 738.99249}, {"ts": 1775199000000, "open": 2.83, "high": 2.83, "low": 2.828, "close": 2.828, "volume": 8.46, "quote_volume": 23.931, "trades": 3, "taker_buy_quote": 8.6598}, {"ts": 1775199060000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 36.07, "quote_volume": 101.96448, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 1.86, "quote_volume": 5.25636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 2.827, "high": 2.828, "low": 2.827, "close": 2.828, "volume": 133.19, "quote_volume": 376.53353, "trades": 11, "taker_buy_quote": 216.44052}, {"ts": 1775199300000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.83, "volume": 36.54, "quote_volume": 103.40232, "trades": 8, "taker_buy_quote": 103.40232}, {"ts": 1775199360000, "open": 2.831, "high": 2.835, "low": 2.831, "close": 2.832, "volume": 4086.72, "quote_volume": 11581.39477, "trades": 56, "taker_buy_quote": 10915.32549}, {"ts": 1775199420000, "open": 2.831, "high": 2.832, "low": 2.83, "close": 2.832, "volume": 572.63, "quote_volume": 1621.09575, "trades": 19, "taker_buy_quote": 211.66368}, {"ts": 1775199480000, "open": 2.833, "high": 2.833, "low": 2.832, "close": 2.832, "volume": 88.07, "quote_volume": 249.42585, "trades": 8, "taker_buy_quote": 27.62175}, {"ts": 1775199540000, "open": 2.832, "high": 2.832, "low": 2.831, "close": 2.831, "volume": 81.21, "quote_volume": 229.94082, "trades": 7, "taker_buy_quote": 99.99792}, {"ts": 1775199600000, "open": 2.83, "high": 2.83, "low": 2.828, "close": 2.828, "volume": 227.22, "quote_volume": 642.82067, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775199660000, "open": 2.828, "high": 2.828, "low": 2.827, "close": 2.827, "volume": 286.97, "quote_volume": 811.35606, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 2.827, "high": 2.829, "low": 2.827, "close": 2.828, "volume": 3695.56, "quote_volume": 10447.46329, "trades": 16, "taker_buy_quote": 10319.60941}, {"ts": 1775199780000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 569.88, "quote_volume": 1612.54315, "trades": 21, "taker_buy_quote": 24.10848}, {"ts": 1775199840000, "open": 2.829, "high": 2.829, "low": 2.827, "close": 2.827, "volume": 335.42, "quote_volume": 948.6598, "trades": 14, "taker_buy_quote": 73.61508}, {"ts": 1775199900000, "open": 2.828, "high": 2.829, "low": 2.828, "close": 2.828, "volume": 33.13, "quote_volume": 93.71573, "trades": 8, "taker_buy_quote": 10.52202}, {"ts": 1775199960000, "open": 2.827, "high": 2.828, "low": 2.827, "close": 2.828, "volume": 255.52, "quote_volume": 722.5791, "trades": 7, "taker_buy_quote": 633.64168}, {"ts": 1775200020000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 2.828, "high": 2.828, "low": 2.825, "close": 2.825, "volume": 490.85, "quote_volume": 1387.30021, "trades": 26, "taker_buy_quote": 64.7154}, {"ts": 1775200140000, "open": 2.826, "high": 2.827, "low": 2.822, "close": 2.825, "volume": 6426.18, "quote_volume": 18148.23184, "trades": 77, "taker_buy_quote": 875.57237}, {"ts": 1775200200000, "open": 2.825, "high": 2.826, "low": 2.825, "close": 2.826, "volume": 289.95, "quote_volume": 819.30068, "trades": 14, "taker_buy_quote": 547.64868}, {"ts": 1775200260000, "open": 2.825, "high": 2.825, "low": 2.823, "close": 2.824, "volume": 55.09, "quote_volume": 155.56785, "trades": 15, "taker_buy_quote": 64.66329}, {"ts": 1775200320000, "open": 2.823, "high": 2.825, "low": 2.823, "close": 2.825, "volume": 95.42, "quote_volume": 269.46742, "trades": 7, "taker_buy_quote": 264.18841}, {"ts": 1775200380000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 5.36, "quote_volume": 15.142, "trades": 2, "taker_buy_quote": 15.142}, {"ts": 1775200440000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 72.06, "quote_volume": 203.49203, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 123.51, "quote_volume": 348.66873, "trades": 8, "taker_buy_quote": 102.22083}, {"ts": 1775200620000, "open": 2.822, "high": 2.822, "low": 2.82, "close": 2.82, "volume": 105.44, "quote_volume": 297.36689, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775200680000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.822, "volume": 236.23, "quote_volume": 666.41025, "trades": 7, "taker_buy_quote": 666.41025}, {"ts": 1775200740000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 116.92, "quote_volume": 329.94824, "trades": 6, "taker_buy_quote": 248.67464}, {"ts": 1775200800000, "open": 2.823, "high": 2.823, "low": 2.821, "close": 2.821, "volume": 107.72, "quote_volume": 304.07621, "trades": 14, "taker_buy_quote": 96.60306}, {"ts": 1775200860000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 5.42, "quote_volume": 15.28982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200920000, "open": 2.82, "high": 2.82, "low": 2.817, "close": 2.819, "volume": 1885.31, "quote_volume": 5315.1277, "trades": 32, "taker_buy_quote": 321.5734}, {"ts": 1775200980000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 11.42, "quote_volume": 32.2044, "trades": 3, "taker_buy_quote": 32.2044}, {"ts": 1775201040000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 22.8, "quote_volume": 64.296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201100000, "open": 2.819, "high": 2.82, "low": 2.818, "close": 2.82, "volume": 157.29, "quote_volume": 443.39429, "trades": 9, "taker_buy_quote": 243.32673}, {"ts": 1775201160000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 61.33, "quote_volume": 172.9506, "trades": 4, "taker_buy_quote": 172.9506}, {"ts": 1775201220000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 5.42, "quote_volume": 15.28982, "trades": 2, "taker_buy_quote": 15.28982}, {"ts": 1775201280000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 4.86, "quote_volume": 13.71006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 455.2, "quote_volume": 1284.1192, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 169.3, "quote_volume": 477.5953, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 33.88, "quote_volume": 95.63182, "trades": 7, "taker_buy_quote": 95.63182}, {"ts": 1775201700000, "open": 2.824, "high": 2.835, "low": 2.824, "close": 2.831, "volume": 2747.5, "quote_volume": 7779.54279, "trades": 97, "taker_buy_quote": 3085.25889}, {"ts": 1775201760000, "open": 2.831, "high": 2.831, "low": 2.827, "close": 2.827, "volume": 422.89, "quote_volume": 1196.3673, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775201820000, "open": 2.827, "high": 2.829, "low": 2.827, "close": 2.829, "volume": 50.66, "quote_volume": 143.26481, "trades": 10, "taker_buy_quote": 117.28468}, {"ts": 1775201880000, "open": 2.829, "high": 2.829, "low": 2.828, "close": 2.828, "volume": 91.8, "quote_volume": 259.69955, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 2.83, "high": 2.83, "low": 2.827, "close": 2.827, "volume": 433.84, "quote_volume": 1227.62277, "trades": 20, "taker_buy_quote": 48.2798}, {"ts": 1775202000000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 21.46, "quote_volume": 60.63523, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775202060000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 14.72, "quote_volume": 41.58941, "trades": 6, "taker_buy_quote": 26.30616}, {"ts": 1775202120000, "open": 2.824, "high": 2.826, "low": 2.824, "close": 2.826, "volume": 87.6, "quote_volume": 247.51836, "trades": 9, "taker_buy_quote": 192.11148}, {"ts": 1775202180000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 15.94, "quote_volume": 45.03757, "trades": 4, "taker_buy_quote": 19.97982}, {"ts": 1775202240000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 50.0, "quote_volume": 141.25, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775202300000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 34.66, "quote_volume": 97.9145, "trades": 2, "taker_buy_quote": 97.9145}, {"ts": 1775202420000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 50.0, "quote_volume": 141.25, "trades": 2, "taker_buy_quote": 141.25}, {"ts": 1775202480000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 2.826, "high": 2.826, "low": 2.824, "close": 2.824, "volume": 43.02, "quote_volume": 121.53379, "trades": 5, "taker_buy_quote": 59.00688}, {"ts": 1775202600000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 295.36, "quote_volume": 834.08777, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 28.67, "quote_volume": 80.92106, "trades": 4, "taker_buy_quote": 40.42536}, {"ts": 1775202720000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 2.823, "high": 2.824, "low": 2.822, "close": 2.822, "volume": 423.41, "quote_volume": 1195.585, "trades": 17, "taker_buy_quote": 878.23221}, {"ts": 1775202840000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 545.17, "quote_volume": 1538.5881, "trades": 13, "taker_buy_quote": 1174.14315}, {"ts": 1775202900000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 242.69, "quote_volume": 684.87473, "trades": 4, "taker_buy_quote": 684.87473}, {"ts": 1775202960000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 2.823, "high": 2.823, "low": 2.821, "close": 2.821, "volume": 93.91, "quote_volume": 265.00468, "trades": 10, "taker_buy_quote": 9.0336}, {"ts": 1775203080000, "open": 2.821, "high": 2.823, "low": 2.821, "close": 2.822, "volume": 864.19, "quote_volume": 2439.07664, "trades": 21, "taker_buy_quote": 1769.59068}, {"ts": 1775203140000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 846.49, "quote_volume": 2389.28831, "trades": 13, "taker_buy_quote": 1588.79979}, {"ts": 1775203200000, "open": 2.824, "high": 2.827, "low": 2.824, "close": 2.825, "volume": 1176.89, "quote_volume": 3325.84528, "trades": 26, "taker_buy_quote": 3208.79499}, {"ts": 1775203260000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 128.06, "quote_volume": 361.58852, "trades": 11, "taker_buy_quote": 14.12}, {"ts": 1775203320000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 170.25, "quote_volume": 480.786, "trades": 6, "taker_buy_quote": 147.80816}, {"ts": 1775203380000, "open": 2.824, "high": 2.826, "low": 2.824, "close": 2.826, "volume": 380.42, "quote_volume": 1074.5267, "trades": 15, "taker_buy_quote": 338.74102}, {"ts": 1775203440000, "open": 2.827, "high": 2.829, "low": 2.827, "close": 2.829, "volume": 80.3, "quote_volume": 227.03979, "trades": 8, "taker_buy_quote": 227.03979}, {"ts": 1775203500000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203560000, "open": 2.83, "high": 2.831, "low": 2.83, "close": 2.831, "volume": 59.46, "quote_volume": 168.32018, "trades": 8, "taker_buy_quote": 139.89694}, {"ts": 1775203620000, "open": 2.831, "high": 2.835, "low": 2.831, "close": 2.834, "volume": 285.2, "quote_volume": 807.73721, "trades": 19, "taker_buy_quote": 756.43053}, {"ts": 1775203680000, "open": 2.835, "high": 2.835, "low": 2.833, "close": 2.833, "volume": 241.15, "quote_volume": 683.59189, "trades": 14, "taker_buy_quote": 113.16321}, {"ts": 1775203740000, "open": 2.832, "high": 2.834, "low": 2.832, "close": 2.834, "volume": 349.54, "quote_volume": 989.92066, "trades": 15, "taker_buy_quote": 898.73026}, {"ts": 1775203800000, "open": 2.833, "high": 2.833, "low": 2.83, "close": 2.831, "volume": 384.26, "quote_volume": 1088.28948, "trades": 23, "taker_buy_quote": 697.91792}, {"ts": 1775203860000, "open": 2.832, "high": 2.833, "low": 2.831, "close": 2.831, "volume": 283.16, "quote_volume": 801.95568, "trades": 10, "taker_buy_quote": 769.84434}, {"ts": 1775203920000, "open": 2.83, "high": 2.83, "low": 2.828, "close": 2.828, "volume": 374.05, "quote_volume": 1057.82932, "trades": 9, "taker_buy_quote": 979.902}, {"ts": 1775203980000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 2.93, "quote_volume": 8.28604, "trades": 1, "taker_buy_quote": 8.28604}, {"ts": 1775204100000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 59.02, "quote_volume": 166.84954, "trades": 4, "taker_buy_quote": 142.62215}, {"ts": 1775204160000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 3.54, "quote_volume": 10.01112, "trades": 1, "taker_buy_quote": 10.01112}, {"ts": 1775204220000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 395.46, "quote_volume": 1117.57882, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 8.87, "quote_volume": 25.05775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 2.825, "high": 2.825, "low": 2.821, "close": 2.823, "volume": 1081.78, "quote_volume": 3052.80714, "trades": 39, "taker_buy_quote": 281.39664}, {"ts": 1775204460000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 22.51, "quote_volume": 63.58533, "trades": 5, "taker_buy_quote": 63.58533}, {"ts": 1775204520000, "open": 2.826, "high": 2.827, "low": 2.826, "close": 2.827, "volume": 115.18, "quote_volume": 325.60245, "trades": 8, "taker_buy_quote": 325.60245}, {"ts": 1775204580000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 7.96, "quote_volume": 22.4992, "trades": 3, "taker_buy_quote": 11.98648}, {"ts": 1775204640000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 5.41, "quote_volume": 15.28325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 2.826, "high": 2.827, "low": 2.826, "close": 2.827, "volume": 12.94, "quote_volume": 36.57597, "trades": 6, "taker_buy_quote": 36.57597}, {"ts": 1775204760000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 1.77, "quote_volume": 5.00379, "trades": 1, "taker_buy_quote": 5.00379}, {"ts": 1775204820000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 42.39, "quote_volume": 119.83653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204880000, "open": 2.828, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 51.1, "quote_volume": 144.51786, "trades": 5, "taker_buy_quote": 144.51786}, {"ts": 1775204940000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205000000, "open": 2.829, "high": 2.831, "low": 2.829, "close": 2.831, "volume": 66.79, "quote_volume": 188.96707, "trades": 9, "taker_buy_quote": 188.96707}, {"ts": 1775205060000, "open": 2.832, "high": 2.834, "low": 2.832, "close": 2.834, "volume": 274.2, "quote_volume": 777.07218, "trades": 13, "taker_buy_quote": 63.10256}, {"ts": 1775205120000, "open": 2.835, "high": 2.836, "low": 2.825, "close": 2.829, "volume": 25341.66, "quote_volume": 71662.77354, "trades": 220, "taker_buy_quote": 7023.09119}, {"ts": 1775205180000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 439.72, "quote_volume": 1244.37734, "trades": 18, "taker_buy_quote": 508.7208}, {"ts": 1775205240000, "open": 2.829, "high": 2.831, "low": 2.829, "close": 2.831, "volume": 231.0, "quote_volume": 653.70474, "trades": 10, "taker_buy_quote": 653.70474}, {"ts": 1775205300000, "open": 2.831, "high": 2.833, "low": 2.831, "close": 2.833, "volume": 280.13, "quote_volume": 793.47411, "trades": 7, "taker_buy_quote": 793.47411}, {"ts": 1775205360000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 493.29, "quote_volume": 1396.99728, "trades": 6, "taker_buy_quote": 1396.99728}, {"ts": 1775205420000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 5.3, "quote_volume": 15.0096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 2.832, "high": 2.832, "low": 2.83, "close": 2.83, "volume": 613.74, "quote_volume": 1737.53491, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775205600000, "open": 2.831, "high": 2.836, "low": 2.831, "close": 2.836, "volume": 8385.27, "quote_volume": 23747.17888, "trades": 48, "taker_buy_quote": 23711.24676}, {"ts": 1775205660000, "open": 2.836, "high": 2.836, "low": 2.832, "close": 2.832, "volume": 163.01, "quote_volume": 461.89172, "trades": 17, "taker_buy_quote": 114.696}, {"ts": 1775205720000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 1.86, "quote_volume": 5.26938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 2.831, "high": 2.832, "low": 2.83, "close": 2.832, "volume": 571.34, "quote_volume": 1617.40403, "trades": 30, "taker_buy_quote": 81.99302}, {"ts": 1775205840000, "open": 2.833, "high": 2.833, "low": 2.832, "close": 2.833, "volume": 880.24, "quote_volume": 2493.15137, "trades": 18, "taker_buy_quote": 82.18533}, {"ts": 1775205900000, "open": 2.832, "high": 2.833, "low": 2.831, "close": 2.832, "volume": 867.37, "quote_volume": 2456.39032, "trades": 22, "taker_buy_quote": 231.89156}, {"ts": 1775205960000, "open": 2.831, "high": 2.831, "low": 2.83, "close": 2.83, "volume": 16.88, "quote_volume": 47.77924, "trades": 5, "taker_buy_quote": 12.735}, {"ts": 1775206020000, "open": 2.831, "high": 2.833, "low": 2.831, "close": 2.833, "volume": 53.57, "quote_volume": 151.74907, "trades": 6, "taker_buy_quote": 151.74907}, {"ts": 1775206080000, "open": 2.832, "high": 2.832, "low": 2.831, "close": 2.832, "volume": 9.61, "quote_volume": 27.21227, "trades": 4, "taker_buy_quote": 18.01152}, {"ts": 1775206140000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 1.86, "quote_volume": 5.26752, "trades": 1, "taker_buy_quote": 5.26752}, {"ts": 1775206200000, "open": 2.832, "high": 2.832, "low": 2.83, "close": 2.83, "volume": 98.21, "quote_volume": 278.09451, "trades": 11, "taker_buy_quote": 232.52081}, {"ts": 1775206260000, "open": 2.829, "high": 2.829, "low": 2.828, "close": 2.828, "volume": 23.92, "quote_volume": 67.65646, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775206320000, "open": 2.829, "high": 2.829, "low": 2.826, "close": 2.826, "volume": 61.45, "quote_volume": 173.7411, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775206380000, "open": 2.825, "high": 2.825, "low": 2.822, "close": 2.823, "volume": 469.0, "quote_volume": 1323.65136, "trades": 29, "taker_buy_quote": 96.54603}, {"ts": 1775206440000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 103.22, "quote_volume": 291.56234, "trades": 8, "taker_buy_quote": 210.40058}, {"ts": 1775206500000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 220.81, "quote_volume": 623.56744, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775206560000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 1.86, "quote_volume": 5.25264, "trades": 1, "taker_buy_quote": 5.25264}, {"ts": 1775206620000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.824, "volume": 290.71, "quote_volume": 820.71939, "trades": 11, "taker_buy_quote": 7.6248}, {"ts": 1775206680000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 145.78, "quote_volume": 411.8285, "trades": 8, "taker_buy_quote": 48.251}, {"ts": 1775206740000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 16.05, "quote_volume": 45.31447, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775206800000, "open": 2.822, "high": 2.823, "low": 2.821, "close": 2.822, "volume": 380.93, "quote_volume": 1075.19241, "trades": 22, "taker_buy_quote": 265.50945}, {"ts": 1775206860000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 40.73, "quote_volume": 114.98079, "trades": 2, "taker_buy_quote": 114.98079}, {"ts": 1775206920000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 685.5, "quote_volume": 1934.0161, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775206980000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 50.04, "quote_volume": 141.16284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775207040000, "open": 2.822, "high": 2.823, "low": 2.817, "close": 2.82, "volume": 3356.74, "quote_volume": 9463.98015, "trades": 76, "taker_buy_quote": 699.42282}, {"ts": 1775207100000, "open": 2.821, "high": 2.821, "low": 2.82, "close": 2.82, "volume": 150.44, "quote_volume": 424.2838, "trades": 17, "taker_buy_quote": 121.303}, {"ts": 1775207160000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 23.27, "quote_volume": 65.6428, "trades": 3, "taker_buy_quote": 65.6428}, {"ts": 1775207280000, "open": 2.819, "high": 2.819, "low": 2.816, "close": 2.816, "volume": 1364.7, "quote_volume": 3846.78588, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775207340000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207400000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 188.92, "quote_volume": 532.01707, "trades": 10, "taker_buy_quote": 51.69195}, {"ts": 1775207460000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207520000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 16.92, "quote_volume": 47.66177, "trades": 3, "taker_buy_quote": 10.53371}, {"ts": 1775207580000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207700000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 94.42, "quote_volume": 266.06442, "trades": 9, "taker_buy_quote": 115.28438}, {"ts": 1775207760000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 104.92, "quote_volume": 295.75281, "trades": 8, "taker_buy_quote": 290.48128}, {"ts": 1775207820000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 5.42, "quote_volume": 15.2844, "trades": 2, "taker_buy_quote": 15.2844}, {"ts": 1775207880000, "open": 2.821, "high": 2.823, "low": 2.821, "close": 2.823, "volume": 46.26, "quote_volume": 130.57572, "trades": 5, "taker_buy_quote": 130.57572}, {"ts": 1775207940000, "open": 2.823, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 74.72, "quote_volume": 210.90576, "trades": 4, "taker_buy_quote": 129.63216}, {"ts": 1775208000000, "open": 2.822, "high": 2.822, "low": 2.816, "close": 2.816, "volume": 983.5, "quote_volume": 2773.13677, "trades": 77, "taker_buy_quote": 872.22613}, {"ts": 1775208060000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.815, "volume": 197.08, "quote_volume": 554.9441, "trades": 15, "taker_buy_quote": 466.80645}, {"ts": 1775208120000, "open": 2.816, "high": 2.816, "low": 2.814, "close": 2.814, "volume": 116.54, "quote_volume": 328.13676, "trades": 5, "taker_buy_quote": 272.0256}, {"ts": 1775208180000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 119.09, "quote_volume": 335.11926, "trades": 5, "taker_buy_quote": 335.11926}, {"ts": 1775208240000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 46.11, "quote_volume": 129.79965, "trades": 5, "taker_buy_quote": 129.79965}, {"ts": 1775208300000, "open": 2.816, "high": 2.816, "low": 2.814, "close": 2.816, "volume": 92.74, "quote_volume": 261.04888, "trades": 11, "taker_buy_quote": 110.55616}, {"ts": 1775208360000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 50.0, "quote_volume": 140.85407, "trades": 4, "taker_buy_quote": 140.85407}, {"ts": 1775208420000, "open": 2.818, "high": 2.821, "low": 2.818, "close": 2.82, "volume": 225.59, "quote_volume": 636.13759, "trades": 24, "taker_buy_quote": 630.86419}, {"ts": 1775208480000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 30.37, "quote_volume": 85.61303, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208540000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 39.64, "quote_volume": 111.81902, "trades": 5, "taker_buy_quote": 111.81902}, {"ts": 1775208600000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208660000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 42.52, "quote_volume": 119.99144, "trades": 4, "taker_buy_quote": 119.99144}, {"ts": 1775208720000, "open": 2.82, "high": 2.823, "low": 2.82, "close": 2.823, "volume": 182.3, "quote_volume": 514.34275, "trades": 21, "taker_buy_quote": 452.87632}, {"ts": 1775208780000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 17.11, "quote_volume": 48.31864, "trades": 5, "taker_buy_quote": 48.31864}, {"ts": 1775208840000, "open": 2.825, "high": 2.827, "low": 2.825, "close": 2.827, "volume": 24.3, "quote_volume": 68.67907, "trades": 5, "taker_buy_quote": 68.67907}, {"ts": 1775208900000, "open": 2.826, "high": 2.826, "low": 2.824, "close": 2.824, "volume": 138.85, "quote_volume": 392.35066, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 70.7, "quote_volume": 199.62151, "trades": 2, "taker_buy_quote": 99.99784}, {"ts": 1775209020000, "open": 2.823, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 37.67, "quote_volume": 106.31361, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 220.72, "quote_volume": 622.87184, "trades": 4, "taker_buy_quote": 622.87184}, {"ts": 1775209140000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 5.41, "quote_volume": 15.27243, "trades": 2, "taker_buy_quote": 15.27243}, {"ts": 1775209200000, "open": 2.824, "high": 2.827, "low": 2.824, "close": 2.827, "volume": 251.67, "quote_volume": 710.94821, "trades": 11, "taker_buy_quote": 710.94821}, {"ts": 1775209260000, "open": 2.828, "high": 2.828, "low": 2.826, "close": 2.826, "volume": 77.53, "quote_volume": 219.17084, "trades": 2, "taker_buy_quote": 100.47884}, {"ts": 1775209320000, "open": 2.827, "high": 2.829, "low": 2.827, "close": 2.829, "volume": 118.48, "quote_volume": 334.98486, "trades": 12, "taker_buy_quote": 75.8055}, {"ts": 1775209380000, "open": 2.83, "high": 2.833, "low": 2.83, "close": 2.832, "volume": 202.95, "quote_volume": 574.63047, "trades": 22, "taker_buy_quote": 258.66423}, {"ts": 1775209440000, "open": 2.833, "high": 2.834, "low": 2.833, "close": 2.833, "volume": 24.86, "quote_volume": 70.43192, "trades": 6, "taker_buy_quote": 60.4031}, {"ts": 1775209500000, "open": 2.833, "high": 2.833, "low": 2.831, "close": 2.831, "volume": 133.79, "quote_volume": 378.91515, "trades": 10, "taker_buy_quote": 153.09532}, {"ts": 1775209560000, "open": 2.832, "high": 2.833, "low": 2.832, "close": 2.833, "volume": 228.13, "quote_volume": 646.28875, "trades": 6, "taker_buy_quote": 646.28875}, {"ts": 1775209620000, "open": 2.832, "high": 2.832, "low": 2.829, "close": 2.829, "volume": 141.25, "quote_volume": 399.68631, "trades": 11, "taker_buy_quote": 64.96608}, {"ts": 1775209680000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 3.54, "quote_volume": 10.0182, "trades": 2, "taker_buy_quote": 10.0182}, {"ts": 1775209740000, "open": 2.831, "high": 2.831, "low": 2.829, "close": 2.829, "volume": 22.73, "quote_volume": 64.34155, "trades": 3, "taker_buy_quote": 54.32689}, {"ts": 1775209800000, "open": 2.828, "high": 2.828, "low": 2.827, "close": 2.828, "volume": 184.5, "quote_volume": 521.729, "trades": 12, "taker_buy_quote": 267.38222}, {"ts": 1775209860000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 72.84, "quote_volume": 206.06436, "trades": 5, "taker_buy_quote": 206.06436}, {"ts": 1775209920000, "open": 2.828, "high": 2.83, "low": 2.828, "close": 2.83, "volume": 485.83, "quote_volume": 1374.02464, "trades": 8, "taker_buy_quote": 1374.02464}, {"ts": 1775209980000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 3.54, "quote_volume": 10.01466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210040000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 3.54, "quote_volume": 10.01112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 28.4, "quote_volume": 80.3152, "trades": 3, "taker_buy_quote": 62.18772}, {"ts": 1775210160000, "open": 2.828, "high": 2.828, "low": 2.827, "close": 2.827, "volume": 190.07, "quote_volume": 537.3889, "trades": 8, "taker_buy_quote": 172.53628}, {"ts": 1775210220000, "open": 2.827, "high": 2.828, "low": 2.827, "close": 2.828, "volume": 32.34, "quote_volume": 91.42872, "trades": 2, "taker_buy_quote": 91.42872}, {"ts": 1775210280000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 3.54, "quote_volume": 10.01466, "trades": 1, "taker_buy_quote": 10.01466}, {"ts": 1775210340000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.83, "volume": 337.14, "quote_volume": 953.7726, "trades": 7, "taker_buy_quote": 513.8631}, {"ts": 1775210460000, "open": 2.831, "high": 2.835, "low": 2.831, "close": 2.835, "volume": 430.22, "quote_volume": 1219.46557, "trades": 30, "taker_buy_quote": 368.96557}, {"ts": 1775210520000, "open": 2.834, "high": 2.834, "low": 2.832, "close": 2.832, "volume": 246.53, "quote_volume": 698.18358, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775210580000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 43.11, "quote_volume": 122.13063, "trades": 3, "taker_buy_quote": 88.50292}, {"ts": 1775210640000, "open": 2.833, "high": 2.834, "low": 2.833, "close": 2.834, "volume": 30.35, "quote_volume": 86.00308, "trades": 2, "taker_buy_quote": 86.00308}, {"ts": 1775210700000, "open": 2.833, "high": 2.833, "low": 2.832, "close": 2.832, "volume": 434.33, "quote_volume": 1230.38294, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210820000, "open": 2.832, "high": 2.832, "low": 2.831, "close": 2.831, "volume": 84.42, "quote_volume": 239.02182, "trades": 6, "taker_buy_quote": 81.5616}, {"ts": 1775210880000, "open": 2.83, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 24.01, "quote_volume": 67.93313, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775210940000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 51.7, "quote_volume": 146.2593, "trades": 2, "taker_buy_quote": 146.2593}, {"ts": 1775211000000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 120.68, "quote_volume": 341.40372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.83, "volume": 55.32, "quote_volume": 156.52048, "trades": 9, "taker_buy_quote": 57.166}, {"ts": 1775211120000, "open": 2.83, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 307.23, "quote_volume": 869.45736, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 328.59, "quote_volume": 929.25252, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 2.828, "high": 2.828, "low": 2.827, "close": 2.827, "volume": 455.66, "quote_volume": 1288.21891, "trades": 8, "taker_buy_quote": 192.55852}, {"ts": 1775211300000, "open": 2.828, "high": 2.828, "low": 2.827, "close": 2.828, "volume": 499.31, "quote_volume": 1411.90693, "trades": 12, "taker_buy_quote": 710.93057}, {"ts": 1775211360000, "open": 2.827, "high": 2.827, "low": 2.825, "close": 2.825, "volume": 51.08, "quote_volume": 144.35207, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775211420000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 33.55, "quote_volume": 94.7752, "trades": 4, "taker_buy_quote": 84.75}, {"ts": 1775211480000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 28.8, "quote_volume": 81.36, "trades": 1, "taker_buy_quote": 81.36}, {"ts": 1775211540000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 5.32, "quote_volume": 15.02368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 115.97, "quote_volume": 327.38331, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 28.8, "quote_volume": 81.3024, "trades": 1, "taker_buy_quote": 81.3024}, {"ts": 1775211720000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 18.21, "quote_volume": 51.38862, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 2.821, "high": 2.822, "low": 2.82, "close": 2.822, "volume": 228.1, "quote_volume": 643.49479, "trades": 9, "taker_buy_quote": 288.1262}, {"ts": 1775211840000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 12.4, "quote_volume": 35.00165, "trades": 2, "taker_buy_quote": 35.00165}, {"ts": 1775211900000, "open": 2.823, "high": 2.825, "low": 2.823, "close": 2.825, "volume": 82.83, "quote_volume": 233.90255, "trades": 8, "taker_buy_quote": 233.90255}, {"ts": 1775211960000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 183.57, "quote_volume": 518.49264, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 171.54, "quote_volume": 484.42541, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 2.822, "high": 2.823, "low": 2.82, "close": 2.82, "volume": 121.84, "quote_volume": 343.85434, "trades": 21, "taker_buy_quote": 149.89943}, {"ts": 1775212260000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 139.19, "quote_volume": 392.39074, "trades": 8, "taker_buy_quote": 39.8466}, {"ts": 1775212320000, "open": 2.819, "high": 2.822, "low": 2.819, "close": 2.822, "volume": 354.66, "quote_volume": 999.89212, "trades": 10, "taker_buy_quote": 999.89212}, {"ts": 1775212380000, "open": 2.823, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 86.43, "quote_volume": 243.95035, "trades": 7, "taker_buy_quote": 15.30066}, {"ts": 1775212440000, "open": 2.823, "high": 2.823, "low": 2.821, "close": 2.821, "volume": 1859.49, "quote_volume": 5247.74145, "trades": 28, "taker_buy_quote": 86.49186}, {"ts": 1775212500000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.822, "volume": 383.09, "quote_volume": 1080.72448, "trades": 8, "taker_buy_quote": 1080.72448}, {"ts": 1775212560000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 34.35, "quote_volume": 96.9357, "trades": 4, "taker_buy_quote": 96.9357}, {"ts": 1775212620000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 5.42, "quote_volume": 15.2844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 197.2, "quote_volume": 555.85661, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 2.817, "high": 2.817, "low": 2.815, "close": 2.816, "volume": 604.59, "quote_volume": 1702.52922, "trades": 30, "taker_buy_quote": 245.00013}, {"ts": 1775212800000, "open": 2.816, "high": 2.818, "low": 2.816, "close": 2.818, "volume": 18.44, "quote_volume": 51.95144, "trades": 4, "taker_buy_quote": 34.3796}, {"ts": 1775212860000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 2.0, "quote_volume": 5.636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 857.26, "quote_volume": 2417.36507, "trades": 20, "taker_buy_quote": 538.19157}, {"ts": 1775212980000, "open": 2.82, "high": 2.822, "low": 2.82, "close": 2.822, "volume": 76.89, "quote_volume": 216.93481, "trades": 12, "taker_buy_quote": 183.09481}, {"ts": 1775213040000, "open": 2.822, "high": 2.824, "low": 2.822, "close": 2.824, "volume": 18.43, "quote_volume": 52.03006, "trades": 7, "taker_buy_quote": 52.03006}, {"ts": 1775213100000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 135.72, "quote_volume": 383.3625, "trades": 6, "taker_buy_quote": 252.0465}, {"ts": 1775213160000, "open": 2.824, "high": 2.826, "low": 2.824, "close": 2.826, "volume": 528.35, "quote_volume": 1492.90723, "trades": 15, "taker_buy_quote": 35.60573}, {"ts": 1775213220000, "open": 2.826, "high": 2.826, "low": 2.824, "close": 2.824, "volume": 225.74, "quote_volume": 637.90869, "trades": 8, "taker_buy_quote": 5.25636}, {"ts": 1775213280000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 2.824, "high": 2.824, "low": 2.822, "close": 2.822, "volume": 68.36, "quote_volume": 193.01032, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 7.26, "quote_volume": 20.48046, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213460000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213520000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 274.93, "quote_volume": 775.85975, "trades": 9, "taker_buy_quote": 770.58074}, {"ts": 1775213580000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 297.78, "quote_volume": 840.33516, "trades": 8, "taker_buy_quote": 825.03992}, {"ts": 1775213640000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 62.35, "quote_volume": 175.9517, "trades": 5, "taker_buy_quote": 175.9517}, {"ts": 1775213700000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 12.48, "quote_volume": 35.23104, "trades": 3, "taker_buy_quote": 15.30066}, {"ts": 1775213760000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 5.41, "quote_volume": 15.26702, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 25.0, "quote_volume": 70.525, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213880000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 63.02, "quote_volume": 177.84786, "trades": 6, "taker_buy_quote": 177.84786}, {"ts": 1775213940000, "open": 2.824, "high": 2.826, "low": 2.824, "close": 2.826, "volume": 71.16, "quote_volume": 201.02258, "trades": 13, "taker_buy_quote": 201.02258}, {"ts": 1775214000000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214060000, "open": 2.826, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 71.89, "quote_volume": 203.16655, "trades": 10, "taker_buy_quote": 35.27389}, {"ts": 1775214120000, "open": 2.827, "high": 2.827, "low": 2.825, "close": 2.825, "volume": 170.11, "quote_volume": 480.82921, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775214180000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 43.7, "quote_volume": 123.53182, "trades": 7, "taker_buy_quote": 108.24316}, {"ts": 1775214240000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 54.99, "quote_volume": 155.40174, "trades": 3, "taker_buy_quote": 155.40174}, {"ts": 1775214360000, "open": 2.826, "high": 2.826, "low": 2.822, "close": 2.822, "volume": 575.34, "quote_volume": 1624.08364, "trades": 27, "taker_buy_quote": 7.03674}, {"ts": 1775214420000, "open": 2.821, "high": 2.821, "low": 2.82, "close": 2.82, "volume": 96.61, "quote_volume": 272.52794, "trades": 9, "taker_buy_quote": 108.24177}, {"ts": 1775214480000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 352.0, "quote_volume": 992.288, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 5.34, "quote_volume": 15.05346, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 2.82, "high": 2.822, "low": 2.82, "close": 2.822, "volume": 324.69, "quote_volume": 915.95396, "trades": 26, "taker_buy_quote": 695.43393}, {"ts": 1775214660000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 37.94, "quote_volume": 107.02874, "trades": 5, "taker_buy_quote": 50.63695}, {"ts": 1775214720000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 2.32, "quote_volume": 6.5424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 53.59, "quote_volume": 151.16941, "trades": 8, "taker_buy_quote": 128.66581}, {"ts": 1775214840000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 28.75, "quote_volume": 81.10375, "trades": 2, "taker_buy_quote": 81.10375}, {"ts": 1775214900000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 2.86, "quote_volume": 8.06806, "trades": 1, "taker_buy_quote": 8.06806}, {"ts": 1775214960000, "open": 2.822, "high": 2.824, "low": 2.822, "close": 2.824, "volume": 346.67, "quote_volume": 978.97299, "trades": 16, "taker_buy_quote": 121.26771}, {"ts": 1775215020000, "open": 2.823, "high": 2.823, "low": 2.821, "close": 2.821, "volume": 36.83, "quote_volume": 103.9243, "trades": 12, "taker_buy_quote": 10.1556}, {"ts": 1775215080000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 5.42, "quote_volume": 15.2844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215140000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 126.73, "quote_volume": 357.3786, "trades": 5, "taker_buy_quote": 5.2734}, {"ts": 1775215200000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 37.79, "quote_volume": 106.5678, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 5.87, "quote_volume": 16.55927, "trades": 2, "taker_buy_quote": 16.55927}, {"ts": 1775215320000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 3.1, "quote_volume": 8.742, "trades": 1, "taker_buy_quote": 8.742}, {"ts": 1775215380000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 32.35, "quote_volume": 91.2917, "trades": 2, "taker_buy_quote": 10.0181}, {"ts": 1775215440000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 2.823, "high": 2.825, "low": 2.823, "close": 2.825, "volume": 55.29, "quote_volume": 156.17696, "trades": 5, "taker_buy_quote": 156.17696}, {"ts": 1775215620000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 10.0, "quote_volume": 28.24, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 11.69, "quote_volume": 33.02425, "trades": 1, "taker_buy_quote": 33.02425}, {"ts": 1775215740000, "open": 2.826, "high": 2.827, "low": 2.826, "close": 2.827, "volume": 21.96, "quote_volume": 62.06251, "trades": 3, "taker_buy_quote": 62.06251}, {"ts": 1775215800000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 2.826, "high": 2.826, "low": 2.822, "close": 2.822, "volume": 177.86, "quote_volume": 502.44431, "trades": 18, "taker_buy_quote": 226.8475}, {"ts": 1775215920000, "open": 2.823, "high": 2.826, "low": 2.823, "close": 2.826, "volume": 25.88, "quote_volume": 73.09222, "trades": 5, "taker_buy_quote": 73.09222}, {"ts": 1775215980000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 88.14, "quote_volume": 248.9955, "trades": 2, "taker_buy_quote": 238.96675}, {"ts": 1775216100000, "open": 2.826, "high": 2.828, "low": 2.826, "close": 2.828, "volume": 65.49, "quote_volume": 185.19507, "trades": 6, "taker_buy_quote": 185.19507}, {"ts": 1775216160000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 3.54, "quote_volume": 10.00758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216220000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 167.26, "quote_volume": 472.84402, "trades": 2, "taker_buy_quote": 472.84402}, {"ts": 1775216280000, "open": 2.828, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 337.82, "quote_volume": 955.66043, "trades": 8, "taker_buy_quote": 955.66043}, {"ts": 1775216340000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 35.36, "quote_volume": 99.99808, "trades": 4, "taker_buy_quote": 3.50672}, {"ts": 1775216400000, "open": 2.827, "high": 2.828, "low": 2.827, "close": 2.828, "volume": 18.76, "quote_volume": 53.03806, "trades": 3, "taker_buy_quote": 10.01112}, {"ts": 1775216460000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 75.59, "quote_volume": 213.69018, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775216520000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 28.8, "quote_volume": 81.4752, "trades": 2, "taker_buy_quote": 81.4752}, {"ts": 1775216580000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 28.8, "quote_volume": 81.4752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216640000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 28.8, "quote_volume": 81.4464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 24.07, "quote_volume": 68.02536, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775216760000, "open": 2.827, "high": 2.829, "low": 2.827, "close": 2.829, "volume": 74.26, "quote_volume": 210.01873, "trades": 5, "taker_buy_quote": 210.01873}, {"ts": 1775216820000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 3.54, "quote_volume": 10.00758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 209.38, "quote_volume": 591.91726, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 2.827, "high": 2.83, "low": 2.827, "close": 2.83, "volume": 307.08, "quote_volume": 868.43955, "trades": 12, "taker_buy_quote": 819.9565}, {"ts": 1775217060000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 756.97, "quote_volume": 2142.2251, "trades": 10, "taker_buy_quote": 2142.2251}, {"ts": 1775217120000, "open": 2.83, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 320.52, "quote_volume": 907.05108, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217300000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 2.83, "high": 2.831, "low": 2.83, "close": 2.831, "volume": 247.97, "quote_volume": 701.99771, "trades": 9, "taker_buy_quote": 696.73205}, {"ts": 1775217420000, "open": 2.831, "high": 2.832, "low": 2.83, "close": 2.832, "volume": 599.59, "quote_volume": 1697.37834, "trades": 22, "taker_buy_quote": 1181.55374}, {"ts": 1775217480000, "open": 2.83, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 12.38, "quote_volume": 35.02656, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 2.83, "high": 2.83, "low": 2.828, "close": 2.828, "volume": 441.66, "quote_volume": 1249.45129, "trades": 15, "taker_buy_quote": 499.9761}, {"ts": 1775217600000, "open": 2.827, "high": 2.827, "low": 2.825, "close": 2.825, "volume": 851.87, "quote_volume": 2408.1922, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775217660000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 30.11, "quote_volume": 85.09086, "trades": 2, "taker_buy_quote": 85.09086}, {"ts": 1775217720000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 123.32, "quote_volume": 348.50232, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 2.826, "high": 2.826, "low": 2.824, "close": 2.824, "volume": 37.74, "quote_volume": 106.62663, "trades": 8, "taker_buy_quote": 56.52}, {"ts": 1775217900000, "open": 2.823, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 130.31, "quote_volume": 367.80799, "trades": 11, "taker_buy_quote": 168.70248}, {"ts": 1775217960000, "open": 2.823, "high": 2.824, "low": 2.823, "close": 2.824, "volume": 156.78, "quote_volume": 442.6733, "trades": 3, "taker_buy_quote": 235.40864}, {"ts": 1775218020000, "open": 2.825, "high": 2.826, "low": 2.824, "close": 2.824, "volume": 189.62, "quote_volume": 535.56545, "trades": 13, "taker_buy_quote": 71.84995}, {"ts": 1775218080000, "open": 2.824, "high": 2.826, "low": 2.824, "close": 2.826, "volume": 45.74, "quote_volume": 129.23446, "trades": 4, "taker_buy_quote": 10.0323}, {"ts": 1775218140000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 276.91, "quote_volume": 782.27075, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 8.81, "quote_volume": 24.88299, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218260000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 2.825, "high": 2.827, "low": 2.825, "close": 2.825, "volume": 146.19, "quote_volume": 413.09092, "trades": 15, "taker_buy_quote": 319.18792}, {"ts": 1775218380000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 79.92, "quote_volume": 225.774, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 2.825, "high": 2.826, "low": 2.825, "close": 2.826, "volume": 11.07, "quote_volume": 31.27851, "trades": 3, "taker_buy_quote": 31.27851}, {"ts": 1775218500000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 56.78, "quote_volume": 160.4102, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 2.824, "high": 2.824, "low": 2.819, "close": 2.819, "volume": 285.23, "quote_volume": 804.57178, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775218620000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 131.24, "quote_volume": 369.90362, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 1672.21, "quote_volume": 4714.60846, "trades": 34, "taker_buy_quote": 1223.23786}, {"ts": 1775218740000, "open": 2.82, "high": 2.822, "low": 2.82, "close": 2.822, "volume": 375.69, "quote_volume": 1060.04087, "trades": 8, "taker_buy_quote": 1060.04087}, {"ts": 1775218800000, "open": 2.823, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 85.25, "quote_volume": 240.6931, "trades": 9, "taker_buy_quote": 53.01949}, {"ts": 1775218860000, "open": 2.823, "high": 2.823, "low": 2.821, "close": 2.822, "volume": 174.68, "quote_volume": 492.97839, "trades": 10, "taker_buy_quote": 460.30234}, {"ts": 1775218920000, "open": 2.823, "high": 2.824, "low": 2.822, "close": 2.824, "volume": 263.98, "quote_volume": 745.13955, "trades": 10, "taker_buy_quote": 393.15149}, {"ts": 1775218980000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 106.55, "quote_volume": 300.79065, "trades": 4, "taker_buy_quote": 300.79065}, {"ts": 1775219040000, "open": 2.822, "high": 2.823, "low": 2.821, "close": 2.822, "volume": 1581.35, "quote_volume": 4462.62109, "trades": 15, "taker_buy_quote": 325.43153}, {"ts": 1775219100000, "open": 2.822, "high": 2.826, "low": 2.822, "close": 2.826, "volume": 333.65, "quote_volume": 942.09592, "trades": 16, "taker_buy_quote": 918.3589}, {"ts": 1775219160000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 355.77, "quote_volume": 1005.54383, "trades": 10, "taker_buy_quote": 389.58887}, {"ts": 1775219220000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 138.5, "quote_volume": 391.3201, "trades": 4, "taker_buy_quote": 299.90255}, {"ts": 1775219280000, "open": 2.825, "high": 2.829, "low": 2.825, "close": 2.828, "volume": 2079.22, "quote_volume": 5878.60927, "trades": 44, "taker_buy_quote": 4886.06258}, {"ts": 1775219340000, "open": 2.829, "high": 2.83, "low": 2.828, "close": 2.83, "volume": 152.83, "quote_volume": 432.43037, "trades": 9, "taker_buy_quote": 416.28249}, {"ts": 1775219400000, "open": 2.828, "high": 2.854, "low": 2.827, "close": 2.827, "volume": 24395.34, "quote_volume": 69358.48066, "trades": 918, "taker_buy_quote": 48175.32948}, {"ts": 1775219460000, "open": 2.828, "high": 2.828, "low": 2.819, "close": 2.821, "volume": 1373.67, "quote_volume": 3877.11533, "trades": 133, "taker_buy_quote": 1326.30905}, {"ts": 1775219520000, "open": 2.822, "high": 2.822, "low": 2.819, "close": 2.82, "volume": 75.08, "quote_volume": 211.73831, "trades": 15, "taker_buy_quote": 41.12457}, {"ts": 1775219580000, "open": 2.819, "high": 2.823, "low": 2.818, "close": 2.823, "volume": 1386.62, "quote_volume": 3910.43809, "trades": 54, "taker_buy_quote": 889.72124}, {"ts": 1775219640000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 14.57, "quote_volume": 41.10926, "trades": 6, "taker_buy_quote": 10.55241}, {"ts": 1775219700000, "open": 2.822, "high": 2.822, "low": 2.819, "close": 2.819, "volume": 55.8, "quote_volume": 157.42976, "trades": 11, "taker_buy_quote": 15.29524}, {"ts": 1775219760000, "open": 2.819, "high": 2.82, "low": 2.818, "close": 2.818, "volume": 18.14, "quote_volume": 51.13665, "trades": 7, "taker_buy_quote": 20.55593}, {"ts": 1775219820000, "open": 2.817, "high": 2.818, "low": 2.816, "close": 2.818, "volume": 84.9, "quote_volume": 239.1899, "trades": 16, "taker_buy_quote": 181.47196}, {"ts": 1775219880000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 9.17, "quote_volume": 25.85023, "trades": 4, "taker_buy_quote": 20.5787}, {"ts": 1775219940000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 486.06, "quote_volume": 1370.99363, "trades": 20, "taker_buy_quote": 117.09429}, {"ts": 1775220000000, "open": 2.821, "high": 2.822, "low": 2.82, "close": 2.82, "volume": 151.06, "quote_volume": 426.18256, "trades": 15, "taker_buy_quote": 268.6308}, {"ts": 1775220060000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 14.41, "quote_volume": 40.61636, "trades": 5, "taker_buy_quote": 20.57683}, {"ts": 1775220120000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 2.818, "high": 2.818, "low": 2.816, "close": 2.816, "volume": 163.27, "quote_volume": 460.0391, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.815, "volume": 288.91, "quote_volume": 813.47396, "trades": 24, "taker_buy_quote": 320.09098}, {"ts": 1775220300000, "open": 2.816, "high": 2.821, "low": 2.816, "close": 2.818, "volume": 1203.61, "quote_volume": 3393.29102, "trades": 40, "taker_buy_quote": 2471.26746}, {"ts": 1775220360000, "open": 2.817, "high": 2.817, "low": 2.815, "close": 2.815, "volume": 1985.68, "quote_volume": 5591.71642, "trades": 28, "taker_buy_quote": 4368.62976}, {"ts": 1775220420000, "open": 2.814, "high": 2.814, "low": 2.811, "close": 2.811, "volume": 590.57, "quote_volume": 1660.82998, "trades": 36, "taker_buy_quote": 104.68534}, {"ts": 1775220480000, "open": 2.812, "high": 2.816, "low": 2.812, "close": 2.815, "volume": 84.48, "quote_volume": 237.72196, "trades": 16, "taker_buy_quote": 81.42148}, {"ts": 1775220540000, "open": 2.815, "high": 2.815, "low": 2.813, "close": 2.814, "volume": 242.67, "quote_volume": 682.73938, "trades": 20, "taker_buy_quote": 16.5482}, {"ts": 1775220600000, "open": 2.814, "high": 2.814, "low": 2.809, "close": 2.811, "volume": 320.24, "quote_volume": 899.88451, "trades": 42, "taker_buy_quote": 347.1829}, {"ts": 1775220660000, "open": 2.812, "high": 2.815, "low": 2.812, "close": 2.814, "volume": 82.34, "quote_volume": 231.6752, "trades": 15, "taker_buy_quote": 61.13734}, {"ts": 1775220720000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 147.51, "quote_volume": 414.86641, "trades": 16, "taker_buy_quote": 228.03238}, {"ts": 1775220780000, "open": 2.814, "high": 2.815, "low": 2.813, "close": 2.814, "volume": 179.11, "quote_volume": 504.01827, "trades": 15, "taker_buy_quote": 153.98751}, {"ts": 1775220840000, "open": 2.814, "high": 2.818, "low": 2.814, "close": 2.818, "volume": 116.74, "quote_volume": 328.89134, "trades": 17, "taker_buy_quote": 328.89134}, {"ts": 1775220900000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220960000, "open": 2.817, "high": 2.822, "low": 2.817, "close": 2.822, "volume": 334.61, "quote_volume": 943.71226, "trades": 25, "taker_buy_quote": 832.24357}, {"ts": 1775221020000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 538.32, "quote_volume": 1519.1283, "trades": 16, "taker_buy_quote": 5.27714}, {"ts": 1775221080000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 20.23, "quote_volume": 57.03379, "trades": 8, "taker_buy_quote": 5.27153}, {"ts": 1775221140000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 3.56, "quote_volume": 10.03208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 1.87, "quote_volume": 5.26966, "trades": 1, "taker_buy_quote": 5.26966}, {"ts": 1775221260000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 47.51, "quote_volume": 133.90234, "trades": 4, "taker_buy_quote": 95.19747}, {"ts": 1775221320000, "open": 2.818, "high": 2.818, "low": 2.815, "close": 2.815, "volume": 116.9, "quote_volume": 329.2201, "trades": 12, "taker_buy_quote": 63.86702}, {"ts": 1775221380000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 141.3, "quote_volume": 397.69107, "trades": 19, "taker_buy_quote": 28.57225}, {"ts": 1775221500000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 47.02, "quote_volume": 132.32529, "trades": 4, "taker_buy_quote": 10.0214}, {"ts": 1775221560000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.815, "volume": 597.56, "quote_volume": 1682.57142, "trades": 14, "taker_buy_quote": 125.36832}, {"ts": 1775221620000, "open": 2.814, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 194.91, "quote_volume": 548.33864, "trades": 35, "taker_buy_quote": 34.1901}, {"ts": 1775221680000, "open": 2.814, "high": 2.814, "low": 2.811, "close": 2.811, "volume": 77.39, "quote_volume": 217.69142, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775221740000, "open": 2.813, "high": 2.815, "low": 2.813, "close": 2.815, "volume": 51.18, "quote_volume": 144.06102, "trades": 5, "taker_buy_quote": 144.06102}, {"ts": 1775221800000, "open": 2.815, "high": 2.815, "low": 2.813, "close": 2.814, "volume": 71.68, "quote_volume": 201.73616, "trades": 10, "taker_buy_quote": 91.06104}, {"ts": 1775221860000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 27.09, "quote_volume": 76.19404, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 57.32, "quote_volume": 161.29492, "trades": 4, "taker_buy_quote": 161.29492}, {"ts": 1775221980000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 3.56, "quote_volume": 10.0214, "trades": 1, "taker_buy_quote": 10.0214}, {"ts": 1775222040000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 50.14, "quote_volume": 141.09396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 370.34, "quote_volume": 1042.09198, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775222220000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 478.13, "quote_volume": 1344.0274, "trades": 10, "taker_buy_quote": 7.64592}, {"ts": 1775222280000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 42.92, "quote_volume": 120.6052, "trades": 3, "taker_buy_quote": 103.0427}, {"ts": 1775222340000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 176.3, "quote_volume": 495.5793, "trades": 12, "taker_buy_quote": 495.5793}, {"ts": 1775222400000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 121.19, "quote_volume": 340.78628, "trades": 9, "taker_buy_quote": 80.7044}, {"ts": 1775222460000, "open": 2.813, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 114.24, "quote_volume": 321.4411, "trades": 14, "taker_buy_quote": 134.0554}, {"ts": 1775222520000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 3.56, "quote_volume": 10.01428, "trades": 1, "taker_buy_quote": 10.01428}, {"ts": 1775222580000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 299.77, "quote_volume": 843.60405, "trades": 7, "taker_buy_quote": 806.16455}, {"ts": 1775222640000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 56.8, "quote_volume": 159.9208, "trades": 5, "taker_buy_quote": 159.9208}, {"ts": 1775222700000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 373.69, "quote_volume": 1052.3146, "trades": 5, "taker_buy_quote": 122.66852}, {"ts": 1775222760000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 26.21, "quote_volume": 73.82291, "trades": 4, "taker_buy_quote": 30.00105}, {"ts": 1775222820000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 147.52, "quote_volume": 415.49257, "trades": 5, "taker_buy_quote": 409.94505}, {"ts": 1775222880000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 198.61, "quote_volume": 559.61026, "trades": 6, "taker_buy_quote": 559.61026}, {"ts": 1775222940000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 141.92, "quote_volume": 399.93056, "trades": 4, "taker_buy_quote": 399.93056}, {"ts": 1775223000000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223060000, "open": 2.816, "high": 2.816, "low": 2.814, "close": 2.814, "volume": 299.41, "quote_volume": 842.75294, "trades": 20, "taker_buy_quote": 81.072}, {"ts": 1775223120000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 55.66, "quote_volume": 156.68646, "trades": 2, "taker_buy_quote": 156.68646}, {"ts": 1775223180000, "open": 2.816, "high": 2.816, "low": 2.814, "close": 2.814, "volume": 687.78, "quote_volume": 1935.54362, "trades": 18, "taker_buy_quote": 637.82124}, {"ts": 1775223240000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 225.61, "quote_volume": 634.75162, "trades": 15, "taker_buy_quote": 157.02166}, {"ts": 1775223300000, "open": 2.813, "high": 2.813, "low": 2.811, "close": 2.812, "volume": 1405.09, "quote_volume": 3950.49018, "trades": 21, "taker_buy_quote": 1113.65683}, {"ts": 1775223360000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 12.04, "quote_volume": 33.85114, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223420000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 23.39, "quote_volume": 65.77268, "trades": 1, "taker_buy_quote": 65.77268}, {"ts": 1775223480000, "open": 2.813, "high": 2.813, "low": 2.811, "close": 2.811, "volume": 512.08, "quote_volume": 1439.84747, "trades": 14, "taker_buy_quote": 1310.0569}, {"ts": 1775223540000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 550.03, "quote_volume": 1545.22811, "trades": 19, "taker_buy_quote": 1351.89745}, {"ts": 1775223600000, "open": 2.809, "high": 2.81, "low": 2.808, "close": 2.81, "volume": 439.48, "quote_volume": 1234.53992, "trades": 22, "taker_buy_quote": 570.68635}, {"ts": 1775223660000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 15.29, "quote_volume": 42.98019, "trades": 2, "taker_buy_quote": 42.98019}, {"ts": 1775223720000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 364.14, "quote_volume": 1023.96168, "trades": 8, "taker_buy_quote": 1005.12128}, {"ts": 1775223780000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 30.57, "quote_volume": 85.93227, "trades": 2, "taker_buy_quote": 4.97547}, {"ts": 1775223840000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 3.57, "quote_volume": 10.0317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 442.02, "quote_volume": 1242.49731, "trades": 14, "taker_buy_quote": 995.6562}, {"ts": 1775224020000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 3.57, "quote_volume": 10.02813, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 2.808, "high": 2.808, "low": 2.806, "close": 2.806, "volume": 103.24, "quote_volume": 289.73095, "trades": 15, "taker_buy_quote": 49.97486}, {"ts": 1775224140000, "open": 2.805, "high": 2.805, "low": 2.803, "close": 2.805, "volume": 1431.79, "quote_volume": 4013.79715, "trades": 32, "taker_buy_quote": 10.01385}, {"ts": 1775224200000, "open": 2.804, "high": 2.806, "low": 2.803, "close": 2.805, "volume": 454.26, "quote_volume": 1273.86537, "trades": 21, "taker_buy_quote": 244.20047}, {"ts": 1775224260000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 8.31, "quote_volume": 23.30955, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 2.806, "high": 2.808, "low": 2.806, "close": 2.806, "volume": 608.62, "quote_volume": 1707.86033, "trades": 37, "taker_buy_quote": 157.03958}, {"ts": 1775224380000, "open": 2.807, "high": 2.809, "low": 2.807, "close": 2.809, "volume": 15.56, "quote_volume": 43.69409, "trades": 4, "taker_buy_quote": 43.69409}, {"ts": 1775224440000, "open": 2.809, "high": 2.811, "low": 2.809, "close": 2.811, "volume": 160.17, "quote_volume": 449.97428, "trades": 6, "taker_buy_quote": 449.97428}, {"ts": 1775224500000, "open": 2.811, "high": 2.812, "low": 2.811, "close": 2.812, "volume": 7.14, "quote_volume": 20.07411, "trades": 3, "taker_buy_quote": 20.07411}, {"ts": 1775224560000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 191.23, "quote_volume": 537.73876, "trades": 5, "taker_buy_quote": 435.52256}, {"ts": 1775224620000, "open": 2.813, "high": 2.813, "low": 2.811, "close": 2.811, "volume": 452.21, "quote_volume": 1271.52372, "trades": 17, "taker_buy_quote": 266.69817}, {"ts": 1775224680000, "open": 2.811, "high": 2.811, "low": 2.807, "close": 2.808, "volume": 3090.34, "quote_volume": 8679.38963, "trades": 53, "taker_buy_quote": 210.999}, {"ts": 1775224740000, "open": 2.809, "high": 2.811, "low": 2.809, "close": 2.811, "volume": 184.77, "quote_volume": 519.09489, "trades": 7, "taker_buy_quote": 519.09489}, {"ts": 1775224800000, "open": 2.81, "high": 2.81, "low": 2.808, "close": 2.808, "volume": 87.99, "quote_volume": 247.22517, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775224860000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 208.94, "quote_volume": 586.29439, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 173.08, "quote_volume": 485.32713, "trades": 15, "taker_buy_quote": 5.27152}, {"ts": 1775224980000, "open": 2.804, "high": 2.808, "low": 2.804, "close": 2.808, "volume": 1018.88, "quote_volume": 2858.62429, "trades": 38, "taker_buy_quote": 2804.81321}, {"ts": 1775225040000, "open": 2.809, "high": 2.81, "low": 2.808, "close": 2.808, "volume": 42.67, "quote_volume": 119.87364, "trades": 13, "taker_buy_quote": 63.55676}, {"ts": 1775225100000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 1.87, "quote_volume": 5.25096, "trades": 1, "taker_buy_quote": 5.25096}, {"ts": 1775225160000, "open": 2.808, "high": 2.81, "low": 2.805, "close": 2.809, "volume": 3504.24, "quote_volume": 9834.53409, "trades": 82, "taker_buy_quote": 504.87379}, {"ts": 1775225220000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 8.91, "quote_volume": 25.01928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225280000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 39.14, "quote_volume": 109.83764, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775225400000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 56.17, "quote_volume": 157.51724, "trades": 9, "taker_buy_quote": 97.07842}, {"ts": 1775225460000, "open": 2.803, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 36.59, "quote_volume": 102.58836, "trades": 5, "taker_buy_quote": 74.55836}, {"ts": 1775225520000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 29.5, "quote_volume": 82.718, "trades": 3, "taker_buy_quote": 64.2116}, {"ts": 1775225580000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 10.9, "quote_volume": 30.57995, "trades": 4, "taker_buy_quote": 30.57995}, {"ts": 1775225640000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 75.37, "quote_volume": 211.56359, "trades": 13, "taker_buy_quote": 25.5437}, {"ts": 1775225700000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 16.04, "quote_volume": 45.00824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 101.88, "quote_volume": 285.87528, "trades": 6, "taker_buy_quote": 285.87528}, {"ts": 1775225820000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 36.85, "quote_volume": 103.43795, "trades": 4, "taker_buy_quote": 98.44149}, {"ts": 1775225880000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 8.93, "quote_volume": 25.05758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225940000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 30.69, "quote_volume": 86.08545, "trades": 7, "taker_buy_quote": 29.3964}, {"ts": 1775226000000, "open": 2.806, "high": 2.807, "low": 2.806, "close": 2.807, "volume": 10.9, "quote_volume": 30.59085, "trades": 4, "taker_buy_quote": 30.59085}, {"ts": 1775226060000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 352.26, "quote_volume": 989.4641, "trades": 10, "taker_buy_quote": 101.40232}, {"ts": 1775226120000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 13.17, "quote_volume": 36.99266, "trades": 3, "taker_buy_quote": 36.99266}, {"ts": 1775226180000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 14.34, "quote_volume": 40.28106, "trades": 5, "taker_buy_quote": 35.02823}, {"ts": 1775226240000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 2.809, "high": 2.811, "low": 2.809, "close": 2.811, "volume": 49.22, "quote_volume": 138.3445, "trades": 10, "taker_buy_quote": 138.3445}, {"ts": 1775226360000, "open": 2.811, "high": 2.814, "low": 2.811, "close": 2.814, "volume": 259.23, "quote_volume": 728.98801, "trades": 21, "taker_buy_quote": 202.00816}, {"ts": 1775226420000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 81.3, "quote_volume": 228.7782, "trades": 5, "taker_buy_quote": 228.7782}, {"ts": 1775226480000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 30.31, "quote_volume": 85.31348, "trades": 10, "taker_buy_quote": 59.50723}, {"ts": 1775226540000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 49.43, "quote_volume": 139.00259, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 36.59, "quote_volume": 102.89108, "trades": 5, "taker_buy_quote": 97.63264}, {"ts": 1775226660000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 26.93, "quote_volume": 75.73532, "trades": 12, "taker_buy_quote": 75.73532}, {"ts": 1775226720000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 7.3, "quote_volume": 20.52947, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 2.812, "high": 2.812, "low": 2.809, "close": 2.809, "volume": 22.64, "quote_volume": 63.63117, "trades": 8, "taker_buy_quote": 7.62052}, {"ts": 1775226840000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 8.91, "quote_volume": 25.01928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226900000, "open": 2.808, "high": 2.809, "low": 2.807, "close": 2.807, "volume": 9.67, "quote_volume": 27.15215, "trades": 4, "taker_buy_quote": 11.8802}, {"ts": 1775226960000, "open": 2.806, "high": 2.806, "low": 2.803, "close": 2.804, "volume": 348.16, "quote_volume": 976.53018, "trades": 59, "taker_buy_quote": 5.27152}, {"ts": 1775227020000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 10.9, "quote_volume": 30.57995, "trades": 4, "taker_buy_quote": 30.57995}, {"ts": 1775227080000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 17.19, "quote_volume": 48.25233, "trades": 3, "taker_buy_quote": 48.25233}, {"ts": 1775227140000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227200000, "open": 2.807, "high": 2.813, "low": 2.807, "close": 2.811, "volume": 6474.43, "quote_volume": 18200.19404, "trades": 77, "taker_buy_quote": 18154.58029}, {"ts": 1775227260000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 20.4, "quote_volume": 57.324, "trades": 4, "taker_buy_quote": 57.324}, {"ts": 1775227320000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 227.7, "quote_volume": 639.8476, "trades": 5, "taker_buy_quote": 639.8476}, {"ts": 1775227380000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 64.0, "quote_volume": 179.776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227440000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 215.25, "quote_volume": 604.4913, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775227500000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 15.31, "quote_volume": 42.99048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 3.57, "quote_volume": 10.02099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227620000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 358.59, "quote_volume": 1006.64853, "trades": 13, "taker_buy_quote": 1006.64853}, {"ts": 1775227680000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 13.18, "quote_volume": 37.02262, "trades": 2, "taker_buy_quote": 37.02262}, {"ts": 1775227740000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227800000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 81.36, "quote_volume": 228.68766, "trades": 6, "taker_buy_quote": 193.57827}, {"ts": 1775227860000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 59.79, "quote_volume": 168.14008, "trades": 8, "taker_buy_quote": 133.2994}, {"ts": 1775227920000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 167.16, "quote_volume": 470.22108, "trades": 4, "taker_buy_quote": 470.22108}, {"ts": 1775227980000, "open": 2.814, "high": 2.816, "low": 2.814, "close": 2.816, "volume": 231.06, "quote_volume": 650.40992, "trades": 21, "taker_buy_quote": 511.90484}, {"ts": 1775228040000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 111.19, "quote_volume": 313.21754, "trades": 8, "taker_buy_quote": 96.75926}, {"ts": 1775228100000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 2.816, "high": 2.819, "low": 2.816, "close": 2.817, "volume": 107.21, "quote_volume": 302.0786, "trades": 13, "taker_buy_quote": 198.54728}, {"ts": 1775228220000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 105.9, "quote_volume": 298.3203, "trades": 3, "taker_buy_quote": 298.3203}, {"ts": 1775228280000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 8.9, "quote_volume": 25.0624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228340000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 108.22, "quote_volume": 304.62404, "trades": 8, "taker_buy_quote": 140.75}, {"ts": 1775228400000, "open": 2.813, "high": 2.814, "low": 2.812, "close": 2.814, "volume": 231.39, "quote_volume": 651.10301, "trades": 12, "taker_buy_quote": 631.07801}, {"ts": 1775228460000, "open": 2.813, "high": 2.815, "low": 2.813, "close": 2.815, "volume": 1214.43, "quote_volume": 3416.52746, "trades": 14, "taker_buy_quote": 1105.47918}, {"ts": 1775228520000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 103.56, "quote_volume": 291.4214, "trades": 3, "taker_buy_quote": 291.4214}, {"ts": 1775228580000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 86.18, "quote_volume": 242.76016, "trades": 10, "taker_buy_quote": 68.10616}, {"ts": 1775228640000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 100.46, "quote_volume": 283.09628, "trades": 7, "taker_buy_quote": 142.19628}, {"ts": 1775228700000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 1205.37, "quote_volume": 3397.93803, "trades": 15, "taker_buy_quote": 1798.01458}, {"ts": 1775228760000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 46.14, "quote_volume": 130.02852, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775228820000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 22.1, "quote_volume": 62.2629, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.815, "volume": 36.62, "quote_volume": 103.11946, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229000000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 78.3, "quote_volume": 220.57733, "trades": 8, "taker_buy_quote": 209.30933}, {"ts": 1775229060000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 69.48, "quote_volume": 195.72516, "trades": 5, "taker_buy_quote": 67.83336}, {"ts": 1775229120000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 102.62, "quote_volume": 289.19376, "trades": 5, "taker_buy_quote": 289.19376}, {"ts": 1775229180000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 205.45, "quote_volume": 578.9581, "trades": 11, "taker_buy_quote": 578.9581}, {"ts": 1775229240000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 10.6, "quote_volume": 29.8814, "trades": 1, "taker_buy_quote": 29.8814}, {"ts": 1775229300000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 17.72, "quote_volume": 49.91368, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229360000, "open": 2.815, "high": 2.816, "low": 2.813, "close": 2.816, "volume": 399.55, "quote_volume": 1124.47422, "trades": 24, "taker_buy_quote": 247.03216}, {"ts": 1775229420000, "open": 2.814, "high": 2.814, "low": 2.81, "close": 2.811, "volume": 4671.97, "quote_volume": 13136.20469, "trades": 96, "taker_buy_quote": 474.76572}, {"ts": 1775229480000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 178.87, "quote_volume": 502.97373, "trades": 8, "taker_buy_quote": 478.48992}, {"ts": 1775229540000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 75.3, "quote_volume": 211.6683, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 149.96, "quote_volume": 421.39315, "trades": 9, "taker_buy_quote": 15.60105}, {"ts": 1775229660000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 447.02, "quote_volume": 1256.57322, "trades": 15, "taker_buy_quote": 995.15022}, {"ts": 1775229720000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 140.01, "quote_volume": 393.43245, "trades": 8, "taker_buy_quote": 321.46835}, {"ts": 1775229780000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 3.57, "quote_volume": 10.03527, "trades": 1, "taker_buy_quote": 10.03527}, {"ts": 1775229840000, "open": 2.811, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 34.9, "quote_volume": 98.10783, "trades": 4, "taker_buy_quote": 11.05116}, {"ts": 1775229900000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 69.3, "quote_volume": 194.8023, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 2.811, "high": 2.812, "low": 2.811, "close": 2.812, "volume": 160.57, "quote_volume": 451.38528, "trades": 3, "taker_buy_quote": 451.38528}, {"ts": 1775230080000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 10.6, "quote_volume": 29.8072, "trades": 1, "taker_buy_quote": 29.8072}, {"ts": 1775230140000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 6.84, "quote_volume": 19.23408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230260000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 10.6, "quote_volume": 29.8072, "trades": 1, "taker_buy_quote": 29.8072}, {"ts": 1775230320000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 28.8, "quote_volume": 80.9568, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 57.6, "quote_volume": 161.9136, "trades": 2, "taker_buy_quote": 161.9136}, {"ts": 1775230440000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 17.72, "quote_volume": 49.8322, "trades": 3, "taker_buy_quote": 10.01428}, {"ts": 1775230500000, "open": 2.811, "high": 2.811, "low": 2.806, "close": 2.806, "volume": 314.75, "quote_volume": 884.12546, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 13.64, "quote_volume": 38.26534, "trades": 4, "taker_buy_quote": 14.42284}, {"ts": 1775230620000, "open": 2.806, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 433.43, "quote_volume": 1216.31107, "trades": 25, "taker_buy_quote": 1163.24961}, {"ts": 1775230680000, "open": 2.806, "high": 2.806, "low": 2.804, "close": 2.806, "volume": 333.25, "quote_volume": 934.78755, "trades": 25, "taker_buy_quote": 355.16647}, {"ts": 1775230740000, "open": 2.806, "high": 2.806, "low": 2.805, "close": 2.805, "volume": 57.86, "quote_volume": 162.31511, "trades": 6, "taker_buy_quote": 77.12726}, {"ts": 1775230800000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 175.0, "quote_volume": 490.83053, "trades": 22, "taker_buy_quote": 15.2592}, {"ts": 1775230860000, "open": 2.804, "high": 2.804, "low": 2.802, "close": 2.804, "volume": 255.92, "quote_volume": 717.24927, "trades": 12, "taker_buy_quote": 416.75208}, {"ts": 1775230920000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 2.803, "high": 2.803, "low": 2.799, "close": 2.799, "volume": 638.41, "quote_volume": 1788.01444, "trades": 35, "taker_buy_quote": 143.37164}, {"ts": 1775231100000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 258.95, "quote_volume": 724.89525, "trades": 11, "taker_buy_quote": 364.38405}, {"ts": 1775231160000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 466.84, "quote_volume": 1306.1562, "trades": 31, "taker_buy_quote": 142.1384}, {"ts": 1775231220000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 54.65, "quote_volume": 152.86395, "trades": 6, "taker_buy_quote": 22.1042}, {"ts": 1775231280000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 124.61, "quote_volume": 348.53417, "trades": 22, "taker_buy_quote": 4.97866}, {"ts": 1775231340000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 127.76, "quote_volume": 357.21696, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 34.6, "quote_volume": 96.782, "trades": 6, "taker_buy_quote": 16.2284}, {"ts": 1775231460000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 202.93, "quote_volume": 567.78447, "trades": 9, "taker_buy_quote": 47.91607}, {"ts": 1775231520000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 174.8, "quote_volume": 489.0904, "trades": 9, "taker_buy_quote": 238.30566}, {"ts": 1775231580000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 65.24, "quote_volume": 182.59912, "trades": 8, "taker_buy_quote": 162.2017}, {"ts": 1775231640000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231700000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 51.61, "quote_volume": 144.40836, "trades": 4, "taker_buy_quote": 10.02042}, {"ts": 1775231760000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 3.76, "quote_volume": 10.52424, "trades": 2, "taker_buy_quote": 5.26212}, {"ts": 1775231820000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 35.36, "quote_volume": 99.008, "trades": 2, "taker_buy_quote": 99.008}, {"ts": 1775231880000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.8, "volume": 659.57, "quote_volume": 1847.18883, "trades": 15, "taker_buy_quote": 1799.98083}, {"ts": 1775231940000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 7.34, "quote_volume": 20.5392, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232000000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.795, "volume": 124.56, "quote_volume": 348.19399, "trades": 22, "taker_buy_quote": 145.77696}, {"ts": 1775232060000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 22.05, "quote_volume": 61.65726, "trades": 5, "taker_buy_quote": 20.5281}, {"ts": 1775232120000, "open": 2.798, "high": 2.801, "low": 2.798, "close": 2.801, "volume": 190.6, "quote_volume": 533.77562, "trades": 20, "taker_buy_quote": 496.4456}, {"ts": 1775232180000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 4.42, "quote_volume": 12.376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 85.16, "quote_volume": 238.36284, "trades": 6, "taker_buy_quote": 225.5994}, {"ts": 1775232300000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 14.79, "quote_volume": 41.3843, "trades": 4, "taker_buy_quote": 20.8451}, {"ts": 1775232360000, "open": 2.797, "high": 2.797, "low": 2.793, "close": 2.793, "volume": 107.76, "quote_volume": 301.2576, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775232420000, "open": 2.795, "high": 2.797, "low": 2.795, "close": 2.797, "volume": 35.37, "quote_volume": 98.89168, "trades": 13, "taker_buy_quote": 90.98183}, {"ts": 1775232480000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 44.52, "quote_volume": 124.52492, "trades": 8, "taker_buy_quote": 6.93904}, {"ts": 1775232540000, "open": 2.798, "high": 2.798, "low": 2.795, "close": 2.795, "volume": 60.73, "quote_volume": 169.85441, "trades": 15, "taker_buy_quote": 85.84264}, {"ts": 1775232600000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 995.15, "quote_volume": 2780.45457, "trades": 57, "taker_buy_quote": 20.54137}, {"ts": 1775232660000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 40.17, "quote_volume": 112.27801, "trades": 5, "taker_buy_quote": 7.99656}, {"ts": 1775232720000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 37.66, "quote_volume": 105.28235, "trades": 7, "taker_buy_quote": 63.3294}, {"ts": 1775232780000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232840000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 187.96, "quote_volume": 525.72412, "trades": 8, "taker_buy_quote": 25.06112}, {"ts": 1775232900000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 22.32, "quote_volume": 62.40672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 368.73, "quote_volume": 1031.34139, "trades": 5, "taker_buy_quote": 1031.34139}, {"ts": 1775233020000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 502.73, "quote_volume": 1406.68854, "trades": 18, "taker_buy_quote": 139.95}, {"ts": 1775233140000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233200000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 42.45, "quote_volume": 118.88345, "trades": 6, "taker_buy_quote": 118.88345}, {"ts": 1775233260000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 310.7, "quote_volume": 870.2707, "trades": 5, "taker_buy_quote": 29.9707}, {"ts": 1775233320000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 2.99, "quote_volume": 8.37499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 211.03, "quote_volume": 591.09503, "trades": 14, "taker_buy_quote": 113.7206}, {"ts": 1775233440000, "open": 2.8, "high": 2.8, "low": 2.798, "close": 2.799, "volume": 183.88, "quote_volume": 514.64542, "trades": 12, "taker_buy_quote": 59.42277}, {"ts": 1775233500000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 28.51, "quote_volume": 79.85651, "trades": 5, "taker_buy_quote": 79.85651}, {"ts": 1775233560000, "open": 2.802, "high": 2.803, "low": 2.802, "close": 2.802, "volume": 149.86, "quote_volume": 419.97369, "trades": 12, "taker_buy_quote": 336.08181}, {"ts": 1775233620000, "open": 2.803, "high": 2.803, "low": 2.801, "close": 2.801, "volume": 328.73, "quote_volume": 921.09413, "trades": 6, "taker_buy_quote": 29.9921}, {"ts": 1775233680000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 3.56, "quote_volume": 9.97156, "trades": 1, "taker_buy_quote": 9.97156}, {"ts": 1775233740000, "open": 2.802, "high": 2.806, "low": 2.802, "close": 2.805, "volume": 672.46, "quote_volume": 1886.00121, "trades": 32, "taker_buy_quote": 994.29171}, {"ts": 1775233800000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 10.6, "quote_volume": 29.733, "trades": 1, "taker_buy_quote": 29.733}, {"ts": 1775233860000, "open": 2.804, "high": 2.804, "low": 2.802, "close": 2.802, "volume": 53.31, "quote_volume": 149.40478, "trades": 11, "taker_buy_quote": 68.77782}, {"ts": 1775233920000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 7.8, "quote_volume": 21.8556, "trades": 1, "taker_buy_quote": 21.8556}, {"ts": 1775233980000, "open": 2.801, "high": 2.801, "low": 2.797, "close": 2.797, "volume": 206.6, "quote_volume": 578.41182, "trades": 27, "taker_buy_quote": 43.6722}, {"ts": 1775234040000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 61.7, "quote_volume": 172.62401, "trades": 6, "taker_buy_quote": 137.40978}, {"ts": 1775234100000, "open": 2.799, "high": 2.802, "low": 2.799, "close": 2.8, "volume": 168.53, "quote_volume": 471.86109, "trades": 22, "taker_buy_quote": 356.89309}, {"ts": 1775234160000, "open": 2.801, "high": 2.801, "low": 2.799, "close": 2.799, "volume": 253.57, "quote_volume": 709.74957, "trades": 8, "taker_buy_quote": 9.99957}, {"ts": 1775234220000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 24.3, "quote_volume": 67.9914, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 2.797, "high": 2.799, "low": 2.797, "close": 2.799, "volume": 210.03, "quote_volume": 587.72715, "trades": 18, "taker_buy_quote": 487.03515}, {"ts": 1775234340000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 11.32, "quote_volume": 31.68468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 379.54, "quote_volume": 1062.2829, "trades": 10, "taker_buy_quote": 128.65204}, {"ts": 1775234460000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 6.0, "quote_volume": 16.79348, "trades": 2, "taker_buy_quote": 16.79348}, {"ts": 1775234520000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 103.57, "quote_volume": 289.68887, "trades": 7, "taker_buy_quote": 10.01684}, {"ts": 1775234640000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 26.34, "quote_volume": 73.67298, "trades": 8, "taker_buy_quote": 25.67646}, {"ts": 1775234700000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 289.56, "quote_volume": 809.99468, "trades": 13, "taker_buy_quote": 623.01523}, {"ts": 1775234760000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 100.0, "quote_volume": 279.72712, "trades": 4, "taker_buy_quote": 279.72712}, {"ts": 1775234820000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 100.0, "quote_volume": 279.7, "trades": 3, "taker_buy_quote": 279.7}, {"ts": 1775234880000, "open": 2.797, "high": 2.799, "low": 2.797, "close": 2.799, "volume": 37.76, "quote_volume": 105.66004, "trades": 9, "taker_buy_quote": 105.66004}, {"ts": 1775234940000, "open": 2.8, "high": 2.802, "low": 2.8, "close": 2.8, "volume": 231.52, "quote_volume": 648.32115, "trades": 32, "taker_buy_quote": 597.46125}, {"ts": 1775235000000, "open": 2.801, "high": 2.804, "low": 2.801, "close": 2.803, "volume": 159.02, "quote_volume": 445.75328, "trades": 17, "taker_buy_quote": 360.6542}, {"ts": 1775235060000, "open": 2.804, "high": 2.805, "low": 2.802, "close": 2.805, "volume": 121.74, "quote_volume": 341.31791, "trades": 12, "taker_buy_quote": 267.09293}, {"ts": 1775235120000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 141.66, "quote_volume": 397.30393, "trades": 10, "taker_buy_quote": 140.25}, {"ts": 1775235180000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 9.68, "quote_volume": 27.14272, "trades": 2, "taker_buy_quote": 27.14272}, {"ts": 1775235240000, "open": 2.804, "high": 2.806, "low": 2.804, "close": 2.806, "volume": 96.72, "quote_volume": 271.35295, "trades": 15, "taker_buy_quote": 271.35295}, {"ts": 1775235300000, "open": 2.806, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 123.32, "quote_volume": 345.92593, "trades": 15, "taker_buy_quote": 123.2291}, {"ts": 1775235360000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 84.5, "quote_volume": 237.1915, "trades": 6, "taker_buy_quote": 237.1915}, {"ts": 1775235480000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 110.6, "quote_volume": 310.4042, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 10.6, "quote_volume": 29.7648, "trades": 1, "taker_buy_quote": 29.7648}, {"ts": 1775235600000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 83.6, "quote_volume": 234.59924, "trades": 9, "taker_buy_quote": 49.51548}, {"ts": 1775235660000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 121.34, "quote_volume": 340.26213, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 2.803, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 204.07, "quote_volume": 572.11228, "trades": 7, "taker_buy_quote": 291.81228}, {"ts": 1775235780000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 116.08, "quote_volume": 325.5544, "trades": 3, "taker_buy_quote": 185.3544}, {"ts": 1775235840000, "open": 2.804, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 203.27, "quote_volume": 569.94414, "trades": 9, "taker_buy_quote": 70.91316}, {"ts": 1775235900000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 40.51, "quote_volume": 113.59004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 23.88, "quote_volume": 66.93564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236020000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 31.1, "quote_volume": 87.2044, "trades": 2, "taker_buy_quote": 80.72716}, {"ts": 1775236080000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 3.57, "quote_volume": 10.01385, "trades": 1, "taker_buy_quote": 10.01385}, {"ts": 1775236140000, "open": 2.806, "high": 2.808, "low": 2.806, "close": 2.808, "volume": 27.83, "quote_volume": 78.11345, "trades": 6, "taker_buy_quote": 78.11345}, {"ts": 1775236200000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 27.25, "quote_volume": 76.55585, "trades": 4, "taker_buy_quote": 69.36481}, {"ts": 1775236260000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 40.0, "quote_volume": 112.4, "trades": 5, "taker_buy_quote": 112.4}, {"ts": 1775236320000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 50.0, "quote_volume": 140.5212, "trades": 5, "taker_buy_quote": 140.5212}, {"ts": 1775236380000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 89.04, "quote_volume": 250.11336, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 2.808, "high": 2.808, "low": 2.806, "close": 2.806, "volume": 107.37, "quote_volume": 301.39933, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 2.805, "high": 2.805, "low": 2.802, "close": 2.802, "volume": 444.5, "quote_volume": 1245.69716, "trades": 25, "taker_buy_quote": 29.67318}, {"ts": 1775236560000, "open": 2.801, "high": 2.801, "low": 2.798, "close": 2.799, "volume": 866.47, "quote_volume": 2426.68271, "trades": 33, "taker_buy_quote": 40.86352}, {"ts": 1775236620000, "open": 2.798, "high": 2.798, "low": 2.795, "close": 2.795, "volume": 769.71, "quote_volume": 2151.51369, "trades": 27, "taker_buy_quote": 1554.9703}, {"ts": 1775236680000, "open": 2.796, "high": 2.796, "low": 2.793, "close": 2.793, "volume": 4638.17, "quote_volume": 12963.56061, "trades": 25, "taker_buy_quote": 80.77752}, {"ts": 1775236740000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 411.72, "quote_volume": 1150.3819, "trades": 16, "taker_buy_quote": 116.51808}, {"ts": 1775236800000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 38.48, "quote_volume": 107.51312, "trades": 5, "taker_buy_quote": 92.22994}, {"ts": 1775236860000, "open": 2.794, "high": 2.796, "low": 2.794, "close": 2.796, "volume": 79.82, "quote_volume": 223.03509, "trades": 10, "taker_buy_quote": 40.33543}, {"ts": 1775236920000, "open": 2.796, "high": 2.797, "low": 2.795, "close": 2.795, "volume": 55.71, "quote_volume": 155.77573, "trades": 13, "taker_buy_quote": 50.61844}, {"ts": 1775236980000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 16.66, "quote_volume": 46.5759, "trades": 6, "taker_buy_quote": 25.55356}, {"ts": 1775237040000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 55.83, "quote_volume": 156.13374, "trades": 9, "taker_buy_quote": 15.27162}, {"ts": 1775237100000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 14.48, "quote_volume": 40.47706, "trades": 4, "taker_buy_quote": 15.2048}, {"ts": 1775237160000, "open": 2.795, "high": 2.795, "low": 2.793, "close": 2.793, "volume": 33.08, "quote_volume": 92.43093, "trades": 7, "taker_buy_quote": 61.87004}, {"ts": 1775237220000, "open": 2.793, "high": 2.795, "low": 2.793, "close": 2.795, "volume": 61.07, "quote_volume": 170.60995, "trades": 10, "taker_buy_quote": 103.57795}, {"ts": 1775237280000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 26.56, "quote_volume": 74.23206, "trades": 6, "taker_buy_quote": 65.4589}, {"ts": 1775237340000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 10.51, "quote_volume": 29.37545, "trades": 1, "taker_buy_quote": 29.37545}, {"ts": 1775237400000, "open": 2.795, "high": 2.796, "low": 2.794, "close": 2.794, "volume": 45.25, "quote_volume": 126.48558, "trades": 10, "taker_buy_quote": 92.6763}, {"ts": 1775237460000, "open": 2.795, "high": 2.797, "low": 2.795, "close": 2.797, "volume": 104.01, "quote_volume": 290.78484, "trades": 12, "taker_buy_quote": 197.78988}, {"ts": 1775237520000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 122.94, "quote_volume": 343.92285, "trades": 19, "taker_buy_quote": 330.27349}, {"ts": 1775237580000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 24.81, "quote_volume": 69.36037, "trades": 6, "taker_buy_quote": 30.64416}, {"ts": 1775237640000, "open": 2.795, "high": 2.795, "low": 2.792, "close": 2.792, "volume": 343.53, "quote_volume": 959.29415, "trades": 17, "taker_buy_quote": 186.6541}, {"ts": 1775237700000, "open": 2.792, "high": 2.794, "low": 2.792, "close": 2.794, "volume": 1253.95, "quote_volume": 3502.88489, "trades": 28, "taker_buy_quote": 3502.88489}, {"ts": 1775237760000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 124.08, "quote_volume": 346.76509, "trades": 13, "taker_buy_quote": 346.76509}, {"ts": 1775237820000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.794, "volume": 121.12, "quote_volume": 338.44442, "trades": 13, "taker_buy_quote": 28.97896}, {"ts": 1775237880000, "open": 2.793, "high": 2.793, "low": 2.789, "close": 2.791, "volume": 1470.57, "quote_volume": 4103.79879, "trades": 40, "taker_buy_quote": 295.73904}, {"ts": 1775237940000, "open": 2.792, "high": 2.792, "low": 2.79, "close": 2.79, "volume": 280.97, "quote_volume": 784.35113, "trades": 16, "taker_buy_quote": 505.26635}, {"ts": 1775238000000, "open": 2.791, "high": 2.791, "low": 2.79, "close": 2.79, "volume": 53.78, "quote_volume": 150.04998, "trades": 6, "taker_buy_quote": 5.27499}, {"ts": 1775238060000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 266.33, "quote_volume": 743.32325, "trades": 8, "taker_buy_quote": 738.05015}, {"ts": 1775238120000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 2.79, "high": 2.793, "low": 2.79, "close": 2.791, "volume": 2574.79, "quote_volume": 7188.23523, "trades": 38, "taker_buy_quote": 6899.30509}, {"ts": 1775238240000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 2.792, "high": 2.792, "low": 2.788, "close": 2.789, "volume": 3557.73, "quote_volume": 9922.63789, "trades": 26, "taker_buy_quote": 3808.046}, {"ts": 1775238360000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 121.9, "quote_volume": 340.10744, "trades": 8, "taker_buy_quote": 340.10744}, {"ts": 1775238420000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 9.26, "quote_volume": 25.82803, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775238480000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.788, "volume": 19.63, "quote_volume": 54.73379, "trades": 4, "taker_buy_quote": 14.92115}, {"ts": 1775238540000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 403.7, "quote_volume": 1125.9193, "trades": 11, "taker_buy_quote": 1110.80292}, {"ts": 1775238660000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 95.24, "quote_volume": 265.62436, "trades": 5, "taker_buy_quote": 81.52247}, {"ts": 1775238720000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 151.82, "quote_volume": 423.62676, "trades": 11, "taker_buy_quote": 254.16216}, {"ts": 1775238780000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 2.791, "high": 2.793, "low": 2.791, "close": 2.792, "volume": 1189.65, "quote_volume": 3321.32546, "trades": 29, "taker_buy_quote": 3321.32546}, {"ts": 1775238900000, "open": 2.792, "high": 2.794, "low": 2.791, "close": 2.794, "volume": 2730.48, "quote_volume": 7624.0448, "trades": 55, "taker_buy_quote": 4286.05982}, {"ts": 1775238960000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 25.24, "quote_volume": 70.5565, "trades": 5, "taker_buy_quote": 45.2338}, {"ts": 1775239080000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 18.48, "quote_volume": 51.63312, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 115.4, "quote_volume": 322.2393, "trades": 10, "taker_buy_quote": 70.43946}, {"ts": 1775239260000, "open": 2.794, "high": 2.796, "low": 2.794, "close": 2.796, "volume": 38.93, "quote_volume": 108.80935, "trades": 9, "taker_buy_quote": 108.80935}, {"ts": 1775239320000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 164.73, "quote_volume": 460.50154, "trades": 13, "taker_buy_quote": 27.98796}, {"ts": 1775239380000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 134.77, "quote_volume": 376.69977, "trades": 8, "taker_buy_quote": 242.95902}, {"ts": 1775239440000, "open": 2.794, "high": 2.797, "low": 2.794, "close": 2.797, "volume": 52.34, "quote_volume": 146.31378, "trades": 9, "taker_buy_quote": 126.08522}, {"ts": 1775239500000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 7.15, "quote_volume": 19.99855, "trades": 1, "taker_buy_quote": 19.99855}, {"ts": 1775239560000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 17.44, "quote_volume": 48.77968, "trades": 4, "taker_buy_quote": 43.52132}, {"ts": 1775239620000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 124.13, "quote_volume": 347.17166, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 2.796, "high": 2.799, "low": 2.795, "close": 2.797, "volume": 2268.59, "quote_volume": 6346.21398, "trades": 62, "taker_buy_quote": 5708.82323}, {"ts": 1775239800000, "open": 2.798, "high": 2.798, "low": 2.795, "close": 2.795, "volume": 361.84, "quote_volume": 1011.71045, "trades": 16, "taker_buy_quote": 71.57284}, {"ts": 1775239860000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 13.85, "quote_volume": 38.71075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 153.75, "quote_volume": 429.5775, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775239980000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 3.86, "quote_volume": 10.78484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240040000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 101.94, "quote_volume": 285.1125, "trades": 10, "taker_buy_quote": 75.3375}, {"ts": 1775240100000, "open": 2.798, "high": 2.8, "low": 2.798, "close": 2.799, "volume": 1232.04, "quote_volume": 3449.64544, "trades": 17, "taker_buy_quote": 3444.38332}, {"ts": 1775240160000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 74.86, "quote_volume": 209.46186, "trades": 8, "taker_buy_quote": 15.28066}, {"ts": 1775240220000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 30.84, "quote_volume": 86.352, "trades": 6, "taker_buy_quote": 86.352}, {"ts": 1775240280000, "open": 2.801, "high": 2.802, "low": 2.801, "close": 2.802, "volume": 181.24, "quote_volume": 507.7684, "trades": 20, "taker_buy_quote": 227.6184}, {"ts": 1775240340000, "open": 2.803, "high": 2.805, "low": 2.803, "close": 2.804, "volume": 55.82, "quote_volume": 156.51274, "trades": 12, "taker_buy_quote": 124.3789}, {"ts": 1775240400000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 9.72, "quote_volume": 27.25672, "trades": 3, "taker_buy_quote": 5.1612}, {"ts": 1775240460000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 10.24, "quote_volume": 28.70272, "trades": 4, "taker_buy_quote": 15.92104}, {"ts": 1775240580000, "open": 2.802, "high": 2.802, "low": 2.801, "close": 2.801, "volume": 354.79, "quote_volume": 993.80067, "trades": 20, "taker_buy_quote": 915.15667}, {"ts": 1775240640000, "open": 2.801, "high": 2.803, "low": 2.801, "close": 2.801, "volume": 1222.63, "quote_volume": 3425.22576, "trades": 26, "taker_buy_quote": 799.18513}, {"ts": 1775240700000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 186.59, "quote_volume": 522.63859, "trades": 14, "taker_buy_quote": 434.9953}, {"ts": 1775240760000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 141.37, "quote_volume": 395.94236, "trades": 9, "taker_buy_quote": 128.73396}, {"ts": 1775240820000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.8, "volume": 296.28, "quote_volume": 829.63482, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 171.93, "quote_volume": 481.0656, "trades": 9, "taker_buy_quote": 450.50598}, {"ts": 1775240940000, "open": 2.797, "high": 2.797, "low": 2.792, "close": 2.792, "volume": 6928.19, "quote_volume": 19355.30049, "trades": 65, "taker_buy_quote": 0.0}, {"ts": 1775241000000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 42.27, "quote_volume": 118.05633, "trades": 7, "taker_buy_quote": 118.05633}, {"ts": 1775241060000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 159.15, "quote_volume": 444.50595, "trades": 7, "taker_buy_quote": 216.98817}, {"ts": 1775241120000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 317.4, "quote_volume": 886.22118, "trades": 15, "taker_buy_quote": 865.64225}, {"ts": 1775241180000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 10.96, "quote_volume": 30.62772, "trades": 4, "taker_buy_quote": 30.62772}, {"ts": 1775241240000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 57.77, "quote_volume": 161.52492, "trades": 4, "taker_buy_quote": 161.52492}, {"ts": 1775241360000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 121.14, "quote_volume": 338.70744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 2.795, "high": 2.795, "low": 2.793, "close": 2.793, "volume": 12.82, "quote_volume": 35.81549, "trades": 5, "taker_buy_quote": 5.25084}, {"ts": 1775241480000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 5.52, "quote_volume": 15.42288, "trades": 1, "taker_buy_quote": 15.42288}, {"ts": 1775241540000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 123.71, "quote_volume": 345.41358, "trades": 8, "taker_buy_quote": 217.10592}, {"ts": 1775241600000, "open": 2.791, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 290.63, "quote_volume": 811.39904, "trades": 14, "taker_buy_quote": 763.17056}, {"ts": 1775241660000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 71.19, "quote_volume": 198.7292, "trades": 7, "taker_buy_quote": 105.84472}, {"ts": 1775241780000, "open": 2.791, "high": 2.791, "low": 2.79, "close": 2.79, "volume": 39.12, "quote_volume": 109.17549, "trades": 5, "taker_buy_quote": 8.2305}, {"ts": 1775241840000, "open": 2.79, "high": 2.79, "low": 2.788, "close": 2.789, "volume": 224.2, "quote_volume": 625.30999, "trades": 16, "taker_buy_quote": 345.07141}, {"ts": 1775241900000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 327.69, "quote_volume": 913.92741, "trades": 7, "taker_buy_quote": 913.92741}, {"ts": 1775241960000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 19.99, "quote_volume": 55.75211, "trades": 2, "taker_buy_quote": 50.4809}, {"ts": 1775242020000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 179.27, "quote_volume": 499.98403, "trades": 5, "taker_buy_quote": 499.98403}, {"ts": 1775242260000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 23.4, "quote_volume": 65.2392, "trades": 3, "taker_buy_quote": 49.96096}, {"ts": 1775242320000, "open": 2.787, "high": 2.787, "low": 2.785, "close": 2.785, "volume": 817.59, "quote_volume": 2277.27279, "trades": 20, "taker_buy_quote": 99.28513}, {"ts": 1775242380000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 257.34, "quote_volume": 717.12053, "trades": 8, "taker_buy_quote": 717.12053}, {"ts": 1775242440000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 70.25, "quote_volume": 195.78403, "trades": 6, "taker_buy_quote": 188.20611}, {"ts": 1775242500000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 139.04, "quote_volume": 387.32821, "trades": 8, "taker_buy_quote": 85.30732}, {"ts": 1775242620000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 37.69, "quote_volume": 105.01166, "trades": 3, "taker_buy_quote": 20.40084}, {"ts": 1775242680000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 4.71, "quote_volume": 13.12206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 119.41, "quote_volume": 332.5596, "trades": 3, "taker_buy_quote": 7.6615}, {"ts": 1775242800000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 138.2, "quote_volume": 385.0252, "trades": 10, "taker_buy_quote": 379.75966}, {"ts": 1775242860000, "open": 2.785, "high": 2.785, "low": 2.782, "close": 2.782, "volume": 2792.09, "quote_volume": 7775.17535, "trades": 34, "taker_buy_quote": 38.19648}, {"ts": 1775242920000, "open": 2.783, "high": 2.784, "low": 2.782, "close": 2.784, "volume": 68.84, "quote_volume": 191.57142, "trades": 7, "taker_buy_quote": 157.65884}, {"ts": 1775242980000, "open": 2.785, "high": 2.785, "low": 2.783, "close": 2.783, "volume": 36.97, "quote_volume": 102.89574, "trades": 5, "taker_buy_quote": 5.43075}, {"ts": 1775243040000, "open": 2.783, "high": 2.783, "low": 2.781, "close": 2.782, "volume": 114.54, "quote_volume": 318.66359, "trades": 14, "taker_buy_quote": 233.15869}, {"ts": 1775243100000, "open": 2.782, "high": 2.782, "low": 2.78, "close": 2.78, "volume": 107.38, "quote_volume": 298.52567, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 10.74, "quote_volume": 29.86794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243220000, "open": 2.781, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 179.11, "quote_volume": 498.13402, "trades": 7, "taker_buy_quote": 80.98402}, {"ts": 1775243280000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 352.25, "quote_volume": 980.19717, "trades": 8, "taker_buy_quote": 980.19717}, {"ts": 1775243340000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 21.56, "quote_volume": 59.97992, "trades": 1, "taker_buy_quote": 59.97992}, {"ts": 1775243400000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 14.38, "quote_volume": 40.01954, "trades": 2, "taker_buy_quote": 40.01954}, {"ts": 1775243460000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 12.17, "quote_volume": 33.86911, "trades": 1, "taker_buy_quote": 33.86911}, {"ts": 1775243520000, "open": 2.782, "high": 2.782, "low": 2.78, "close": 2.782, "volume": 3012.49, "quote_volume": 8377.80173, "trades": 44, "taker_buy_quote": 978.73699}, {"ts": 1775243580000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 24.76, "quote_volume": 68.8328, "trades": 3, "taker_buy_quote": 58.8248}, {"ts": 1775243640000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 59.42, "quote_volume": 165.24702, "trades": 4, "taker_buy_quote": 165.24702}, {"ts": 1775243700000, "open": 2.782, "high": 2.784, "low": 2.782, "close": 2.782, "volume": 179.87, "quote_volume": 500.64752, "trades": 12, "taker_buy_quote": 458.69496}, {"ts": 1775243760000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 6.59, "quote_volume": 18.33997, "trades": 1, "taker_buy_quote": 18.33997}, {"ts": 1775243820000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 431.88, "quote_volume": 1202.00241, "trades": 5, "taker_buy_quote": 1202.00241}, {"ts": 1775243880000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 397.68, "quote_volume": 1107.07182, "trades": 8, "taker_buy_quote": 1107.07182}, {"ts": 1775243940000, "open": 2.783, "high": 2.783, "low": 2.781, "close": 2.781, "volume": 169.05, "quote_volume": 470.27025, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 2.56, "quote_volume": 7.12192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 70.99, "quote_volume": 197.60927, "trades": 5, "taker_buy_quote": 197.60927}, {"ts": 1775244180000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 20.26, "quote_volume": 56.4241, "trades": 1, "taker_buy_quote": 56.4241}, {"ts": 1775244240000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 35.9, "quote_volume": 99.9456, "trades": 1, "taker_buy_quote": 99.9456}, {"ts": 1775244300000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 366.58, "quote_volume": 1020.00346, "trades": 11, "taker_buy_quote": 977.04938}, {"ts": 1775244360000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 53.95, "quote_volume": 150.03495, "trades": 4, "taker_buy_quote": 10.98495}, {"ts": 1775244420000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 582.43, "quote_volume": 1620.32026, "trades": 8, "taker_buy_quote": 1620.32026}, {"ts": 1775244480000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 406.1, "quote_volume": 1129.36603, "trades": 11, "taker_buy_quote": 1081.05813}, {"ts": 1775244540000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 3.6, "quote_volume": 10.008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 44.1, "quote_volume": 122.5539, "trades": 3, "taker_buy_quote": 112.5495}, {"ts": 1775244660000, "open": 2.78, "high": 2.781, "low": 2.78, "close": 2.781, "volume": 2366.97, "quote_volume": 6580.1866, "trades": 59, "taker_buy_quote": 4712.7494}, {"ts": 1775244720000, "open": 2.781, "high": 2.783, "low": 2.781, "close": 2.783, "volume": 4631.33, "quote_volume": 12882.17396, "trades": 18, "taker_buy_quote": 12882.17396}, {"ts": 1775244780000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 1982.61, "quote_volume": 5517.60363, "trades": 3, "taker_buy_quote": 5517.60363}, {"ts": 1775244840000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 389.54, "quote_volume": 1084.18279, "trades": 9, "taker_buy_quote": 258.82848}, {"ts": 1775244900000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 69.3, "quote_volume": 192.8619, "trades": 2, "taker_buy_quote": 192.8619}, {"ts": 1775244960000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 290.02, "quote_volume": 807.12566, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 79.6, "quote_volume": 221.43457, "trades": 8, "taker_buy_quote": 119.95984}, {"ts": 1775245080000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 543.28, "quote_volume": 1510.86765, "trades": 12, "taker_buy_quote": 16.60854}, {"ts": 1775245140000, "open": 2.781, "high": 2.781, "low": 2.78, "close": 2.781, "volume": 794.13, "quote_volume": 2207.89806, "trades": 17, "taker_buy_quote": 602.53146}, {"ts": 1775245200000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 362.8, "quote_volume": 1009.3096, "trades": 3, "taker_buy_quote": 1009.3096}, {"ts": 1775245260000, "open": 2.782, "high": 2.783, "low": 2.781, "close": 2.781, "volume": 796.89, "quote_volume": 2217.13518, "trades": 14, "taker_buy_quote": 2177.36688}, {"ts": 1775245320000, "open": 2.781, "high": 2.781, "low": 2.78, "close": 2.78, "volume": 626.62, "quote_volume": 1742.0729, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 2.78, "high": 2.781, "low": 2.78, "close": 2.781, "volume": 1201.14, "quote_volume": 3340.02096, "trades": 18, "taker_buy_quote": 1879.53885}, {"ts": 1775245440000, "open": 2.781, "high": 2.792, "low": 2.781, "close": 2.79, "volume": 14243.28, "quote_volume": 39689.95363, "trades": 186, "taker_buy_quote": 34899.36996}, {"ts": 1775245500000, "open": 2.79, "high": 2.791, "low": 2.789, "close": 2.791, "volume": 2018.75, "quote_volume": 5632.31072, "trades": 32, "taker_buy_quote": 5597.504}, {"ts": 1775245560000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 396.55, "quote_volume": 1106.16235, "trades": 13, "taker_buy_quote": 999.98232}, {"ts": 1775245620000, "open": 2.788, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 162.37, "quote_volume": 452.69304, "trades": 10, "taker_buy_quote": 181.16972}, {"ts": 1775245680000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 1010.81, "quote_volume": 2820.90301, "trades": 16, "taker_buy_quote": 2815.62802}, {"ts": 1775245740000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 110.7, "quote_volume": 308.9637, "trades": 3, "taker_buy_quote": 29.8637}, {"ts": 1775245800000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 777.46, "quote_volume": 2170.68702, "trades": 27, "taker_buy_quote": 2007.41086}, {"ts": 1775245860000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 50.0, "quote_volume": 139.6, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 2.793, "high": 2.796, "low": 2.793, "close": 2.796, "volume": 583.09, "quote_volume": 1629.92405, "trades": 54, "taker_buy_quote": 1452.6372}, {"ts": 1775245980000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 230.81, "quote_volume": 645.46931, "trades": 17, "taker_buy_quote": 500.41283}, {"ts": 1775246040000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 51.88, "quote_volume": 145.0046, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 2.794, "high": 2.794, "low": 2.792, "close": 2.792, "volume": 16.41, "quote_volume": 45.83313, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 2.791, "high": 2.797, "low": 2.791, "close": 2.796, "volume": 1024.59, "quote_volume": 2864.15852, "trades": 60, "taker_buy_quote": 2664.06653}, {"ts": 1775246220000, "open": 2.796, "high": 2.797, "low": 2.795, "close": 2.795, "volume": 155.37, "quote_volume": 434.45782, "trades": 13, "taker_buy_quote": 423.94674}, {"ts": 1775246280000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 71.18, "quote_volume": 199.01928, "trades": 3, "taker_buy_quote": 199.01928}, {"ts": 1775246340000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 44.58, "quote_volume": 124.64568, "trades": 3, "taker_buy_quote": 5.25648}, {"ts": 1775246400000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 293.47, "quote_volume": 820.86208, "trades": 15, "taker_buy_quote": 222.52784}, {"ts": 1775246460000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 11.92, "quote_volume": 33.35216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 109.85, "quote_volume": 307.52866, "trades": 16, "taker_buy_quote": 241.22466}, {"ts": 1775246580000, "open": 2.801, "high": 2.802, "low": 2.801, "close": 2.802, "volume": 78.68, "quote_volume": 220.44822, "trades": 13, "taker_buy_quote": 141.1286}, {"ts": 1775246640000, "open": 2.803, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 71.34, "quote_volume": 199.9914, "trades": 4, "taker_buy_quote": 199.9914}, {"ts": 1775246700000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 33.31, "quote_volume": 93.40124, "trades": 7, "taker_buy_quote": 93.40124}, {"ts": 1775246760000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 49.34, "quote_volume": 138.35329, "trades": 5, "taker_buy_quote": 11.02365}, {"ts": 1775246820000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 2.32, "quote_volume": 6.50296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 17.54, "quote_volume": 49.19761, "trades": 8, "taker_buy_quote": 49.19761}, {"ts": 1775247000000, "open": 2.806, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 58.94, "quote_volume": 165.37427, "trades": 10, "taker_buy_quote": 101.80168}, {"ts": 1775247060000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 160.04, "quote_volume": 448.9122, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 2.806, "high": 2.806, "low": 2.804, "close": 2.804, "volume": 546.09, "quote_volume": 1531.78264, "trades": 14, "taker_buy_quote": 5.27528}, {"ts": 1775247180000, "open": 2.803, "high": 2.803, "low": 2.802, "close": 2.802, "volume": 422.47, "quote_volume": 1184.12579, "trades": 17, "taker_buy_quote": 567.99992}, {"ts": 1775247240000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 1.88, "quote_volume": 5.26776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 92.43, "quote_volume": 258.88961, "trades": 10, "taker_buy_quote": 100.21978}, {"ts": 1775247420000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 1.88, "quote_volume": 5.26588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 2.8, "high": 2.8, "low": 2.797, "close": 2.797, "volume": 85.88, "quote_volume": 240.28738, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 111.12, "quote_volume": 310.80264, "trades": 8, "taker_buy_quote": 279.7}, {"ts": 1775247600000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 482.56, "quote_volume": 1349.72032, "trades": 9, "taker_buy_quote": 1010.72392}, {"ts": 1775247660000, "open": 2.798, "high": 2.8, "low": 2.797, "close": 2.797, "volume": 142.48, "quote_volume": 398.77549, "trades": 15, "taker_buy_quote": 331.38762}, {"ts": 1775247720000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 5.46, "quote_volume": 15.26616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 100.0, "quote_volume": 279.6, "trades": 4, "taker_buy_quote": 279.6}, {"ts": 1775247840000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 508.12, "quote_volume": 1420.30758, "trades": 15, "taker_buy_quote": 1397.61218}, {"ts": 1775247900000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 46.33, "quote_volume": 129.53868, "trades": 4, "taker_buy_quote": 129.53868}, {"ts": 1775247960000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 31.65, "quote_volume": 88.4934, "trades": 3, "taker_buy_quote": 88.4934}, {"ts": 1775248020000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 69.36, "quote_volume": 193.8612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 50.0, "quote_volume": 139.8, "trades": 3, "taker_buy_quote": 139.8}, {"ts": 1775248200000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 2.14, "quote_volume": 5.98344, "trades": 1, "taker_buy_quote": 5.98344}, {"ts": 1775248260000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.794, "volume": 1396.8, "quote_volume": 3903.9008, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 2.795, "high": 2.798, "low": 2.795, "close": 2.798, "volume": 95.61, "quote_volume": 267.48922, "trades": 14, "taker_buy_quote": 267.48922}, {"ts": 1775248440000, "open": 2.798, "high": 2.798, "low": 2.796, "close": 2.796, "volume": 376.01, "quote_volume": 1052.05153, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 10.72, "quote_volume": 29.97312, "trades": 1, "taker_buy_quote": 29.97312}, {"ts": 1775248560000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 2.52, "quote_volume": 7.04592, "trades": 1, "taker_buy_quote": 7.04592}, {"ts": 1775248620000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 48.65, "quote_volume": 135.97675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 305.49, "quote_volume": 853.30411, "trades": 21, "taker_buy_quote": 5.25272}, {"ts": 1775248740000, "open": 2.794, "high": 2.797, "low": 2.794, "close": 2.797, "volume": 218.96, "quote_volume": 611.986, "trades": 18, "taker_buy_quote": 78.83102}, {"ts": 1775248800000, "open": 2.797, "high": 2.799, "low": 2.797, "close": 2.798, "volume": 393.02, "quote_volume": 1099.63286, "trades": 8, "taker_buy_quote": 139.90404}, {"ts": 1775248860000, "open": 2.798, "high": 2.801, "low": 2.798, "close": 2.8, "volume": 539.46, "quote_volume": 1510.48011, "trades": 19, "taker_buy_quote": 1505.21611}, {"ts": 1775248920000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 101.35, "quote_volume": 283.67865, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 26.88, "quote_volume": 75.21024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 9.93, "quote_volume": 27.77421, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 2.797, "high": 2.798, "low": 2.796, "close": 2.798, "volume": 632.71, "quote_volume": 1769.6595, "trades": 25, "taker_buy_quote": 804.05999}, {"ts": 1775249160000, "open": 2.797, "high": 2.8, "low": 2.797, "close": 2.8, "volume": 112.27, "quote_volume": 314.12864, "trades": 10, "taker_buy_quote": 203.3115}, {"ts": 1775249220000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 192.85, "quote_volume": 540.16201, "trades": 12, "taker_buy_quote": 540.16201}, {"ts": 1775249280000, "open": 2.8, "high": 2.809, "low": 2.8, "close": 2.808, "volume": 3444.75, "quote_volume": 9663.01116, "trades": 105, "taker_buy_quote": 8169.01903}, {"ts": 1775249340000, "open": 2.808, "high": 2.808, "low": 2.806, "close": 2.807, "volume": 928.6, "quote_volume": 2607.10387, "trades": 33, "taker_buy_quote": 798.31924}, {"ts": 1775249400000, "open": 2.806, "high": 2.806, "low": 2.803, "close": 2.804, "volume": 483.47, "quote_volume": 1355.64294, "trades": 23, "taker_buy_quote": 1139.9662}, {"ts": 1775249460000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 2.805, "high": 2.807, "low": 2.805, "close": 2.807, "volume": 1339.37, "quote_volume": 3759.26302, "trades": 17, "taker_buy_quote": 3759.26302}, {"ts": 1775249580000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 1.88, "quote_volume": 5.27528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 5.45, "quote_volume": 15.28725, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 420.48, "quote_volume": 1179.02592, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 2.804, "high": 2.808, "low": 2.803, "close": 2.808, "volume": 265.7, "quote_volume": 745.58118, "trades": 20, "taker_buy_quote": 613.5214}, {"ts": 1775249880000, "open": 2.808, "high": 2.808, "low": 2.805, "close": 2.805, "volume": 138.82, "quote_volume": 389.64996, "trades": 10, "taker_buy_quote": 140.4}, {"ts": 1775249940000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 52.36, "quote_volume": 146.90048, "trades": 5, "taker_buy_quote": 86.08808}, {"ts": 1775250060000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 64.36, "quote_volume": 180.66208, "trades": 7, "taker_buy_quote": 40.31208}, {"ts": 1775250120000, "open": 2.808, "high": 2.81, "low": 2.808, "close": 2.809, "volume": 4822.51, "quote_volume": 13542.61232, "trades": 40, "taker_buy_quote": 13433.17368}, {"ts": 1775250180000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 383.6, "quote_volume": 1077.52696, "trades": 10, "taker_buy_quote": 197.21989}, {"ts": 1775250240000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 55.73, "quote_volume": 156.42867, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 2.805, "high": 2.805, "low": 2.803, "close": 2.805, "volume": 400.29, "quote_volume": 1122.42627, "trades": 23, "taker_buy_quote": 408.15555}, {"ts": 1775250360000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 10.81, "quote_volume": 30.33286, "trades": 5, "taker_buy_quote": 30.33286}, {"ts": 1775250420000, "open": 2.806, "high": 2.808, "low": 2.806, "close": 2.808, "volume": 492.35, "quote_volume": 1382.41286, "trades": 16, "taker_buy_quote": 1359.99292}, {"ts": 1775250480000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 75.49, "quote_volume": 212.02197, "trades": 13, "taker_buy_quote": 129.35445}, {"ts": 1775250540000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 2.45, "quote_volume": 6.8845, "trades": 1, "taker_buy_quote": 6.8845}, {"ts": 1775250600000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 109.96, "quote_volume": 308.87764, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 5.58, "quote_volume": 15.6798, "trades": 1, "taker_buy_quote": 15.6798}, {"ts": 1775250720000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 2.35, "quote_volume": 6.6035, "trades": 1, "taker_buy_quote": 6.6035}, {"ts": 1775250780000, "open": 2.81, "high": 2.81, "low": 2.807, "close": 2.807, "volume": 94.35, "quote_volume": 265.07991, "trades": 16, "taker_buy_quote": 214.03209}, {"ts": 1775250840000, "open": 2.808, "high": 2.813, "low": 2.808, "close": 2.811, "volume": 706.0, "quote_volume": 1983.47182, "trades": 34, "taker_buy_quote": 1775.65272}, {"ts": 1775250900000, "open": 2.811, "high": 2.811, "low": 2.809, "close": 2.809, "volume": 23.73, "quote_volume": 66.67878, "trades": 5, "taker_buy_quote": 28.98888}, {"ts": 1775250960000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 99.85, "quote_volume": 280.47865, "trades": 5, "taker_buy_quote": 280.47865}, {"ts": 1775251020000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 21.37, "quote_volume": 60.04183, "trades": 3, "taker_buy_quote": 60.04183}, {"ts": 1775251080000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 565.03, "quote_volume": 1587.21927, "trades": 13, "taker_buy_quote": 140.5}, {"ts": 1775251200000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 460.91, "quote_volume": 1294.23528, "trades": 4, "taker_buy_quote": 5.25096}, {"ts": 1775251260000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 241.35, "quote_volume": 677.7108, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 254.1, "quote_volume": 713.4087, "trades": 10, "taker_buy_quote": 421.2}, {"ts": 1775251380000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 389.01, "quote_volume": 1092.34008, "trades": 5, "taker_buy_quote": 1092.34008}, {"ts": 1775251440000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 257.99, "quote_volume": 724.43237, "trades": 10, "taker_buy_quote": 5.25096}, {"ts": 1775251500000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 577.07, "quote_volume": 1620.03549, "trades": 9, "taker_buy_quote": 561.6}, {"ts": 1775251560000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 282.0, "quote_volume": 791.8494, "trades": 9, "taker_buy_quote": 22.09896}, {"ts": 1775251620000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 129.0, "quote_volume": 362.103, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 50.0, "quote_volume": 140.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 52.36, "quote_volume": 146.97688, "trades": 3, "taker_buy_quote": 6.62688}, {"ts": 1775251800000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 240.9, "quote_volume": 676.4472, "trades": 9, "taker_buy_quote": 676.4472}, {"ts": 1775251860000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 11.16, "quote_volume": 31.34844, "trades": 4, "taker_buy_quote": 20.30907}, {"ts": 1775251920000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 170.54, "quote_volume": 479.04686, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 714.49, "quote_volume": 2007.3844, "trades": 20, "taker_buy_quote": 1073.3919}, {"ts": 1775252040000, "open": 2.809, "high": 2.811, "low": 2.809, "close": 2.81, "volume": 289.1, "quote_volume": 812.43415, "trades": 28, "taker_buy_quote": 365.40385}, {"ts": 1775252100000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 7.87, "quote_volume": 22.12257, "trades": 2, "taker_buy_quote": 22.12257}, {"ts": 1775252160000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 240.04, "quote_volume": 674.31475, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 2.809, "high": 2.811, "low": 2.809, "close": 2.811, "volume": 539.23, "quote_volume": 1515.59968, "trades": 21, "taker_buy_quote": 1515.59968}, {"ts": 1775252280000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 1.87, "quote_volume": 5.2547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 380.64, "quote_volume": 1069.21776, "trades": 9, "taker_buy_quote": 901.60473}, {"ts": 1775252400000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 105.61, "quote_volume": 296.76971, "trades": 11, "taker_buy_quote": 15.76784}, {"ts": 1775252460000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 2.23, "quote_volume": 6.27076, "trades": 1, "taker_buy_quote": 6.27076}, {"ts": 1775252580000, "open": 2.812, "high": 2.814, "low": 2.812, "close": 2.814, "volume": 95.35, "quote_volume": 268.23114, "trades": 13, "taker_buy_quote": 124.76814}, {"ts": 1775252640000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 83.5, "quote_volume": 234.969, "trades": 4, "taker_buy_quote": 234.969}, {"ts": 1775252700000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 2.814, "high": 2.818, "low": 2.814, "close": 2.814, "volume": 1698.89, "quote_volume": 4784.30834, "trades": 48, "taker_buy_quote": 2888.07925}, {"ts": 1775252820000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 130.34, "quote_volume": 366.9071, "trades": 3, "taker_buy_quote": 366.9071}, {"ts": 1775252880000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 100.0, "quote_volume": 281.4, "trades": 1, "taker_buy_quote": 281.4}, {"ts": 1775253000000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 1.8, "quote_volume": 5.0652, "trades": 1, "taker_buy_quote": 5.0652}, {"ts": 1775253060000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 15.3, "quote_volume": 43.0236, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 7.02, "quote_volume": 19.72807, "trades": 5, "taker_buy_quote": 7.1936}, {"ts": 1775253360000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 100.0, "quote_volume": 281.00187, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 2.81, "high": 2.813, "low": 2.809, "close": 2.81, "volume": 2003.27, "quote_volume": 5629.32181, "trades": 59, "taker_buy_quote": 1624.50285}, {"ts": 1775253660000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 51.87, "quote_volume": 145.7547, "trades": 3, "taker_buy_quote": 145.7547}, {"ts": 1775253720000, "open": 2.811, "high": 2.812, "low": 2.811, "close": 2.812, "volume": 102.5, "quote_volume": 288.20857, "trades": 13, "taker_buy_quote": 147.60857}, {"ts": 1775253780000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 63.72, "quote_volume": 179.19436, "trades": 3, "taker_buy_quote": 38.59436}, {"ts": 1775253840000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 45.06, "quote_volume": 126.69532, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 922.79, "quote_volume": 2593.1455, "trades": 16, "taker_buy_quote": 281.1}, {"ts": 1775253960000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 20.0, "quote_volume": 56.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 10.73, "quote_volume": 30.1513, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 3.86, "quote_volume": 10.8466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 180.22, "quote_volume": 506.24156, "trades": 10, "taker_buy_quote": 10.0598}, {"ts": 1775254200000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 15.15, "quote_volume": 42.55977, "trades": 4, "taker_buy_quote": 42.55977}, {"ts": 1775254320000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 304.82, "quote_volume": 856.2545, "trades": 5, "taker_buy_quote": 42.4872}, {"ts": 1775254380000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 100.0, "quote_volume": 281.0, "trades": 3, "taker_buy_quote": 281.0}, {"ts": 1775254560000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 34.87, "quote_volume": 98.01957, "trades": 4, "taker_buy_quote": 98.01957}, {"ts": 1775254620000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 125.0, "quote_volume": 351.375, "trades": 5, "taker_buy_quote": 351.375}, {"ts": 1775254680000, "open": 2.812, "high": 2.812, "low": 2.81, "close": 2.81, "volume": 200.28, "quote_volume": 563.12683, "trades": 5, "taker_buy_quote": 421.8}, {"ts": 1775254740000, "open": 2.81, "high": 2.81, "low": 2.808, "close": 2.808, "volume": 472.74, "quote_volume": 1327.58022, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 42.84, "quote_volume": 120.40163, "trades": 4, "taker_buy_quote": 120.40163}, {"ts": 1775254920000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 324.82, "quote_volume": 912.76186, "trades": 7, "taker_buy_quote": 756.80686}, {"ts": 1775254980000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 88.97, "quote_volume": 249.98553, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 76.34, "quote_volume": 214.43906, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 2.81, "high": 2.81, "low": 2.808, "close": 2.809, "volume": 250.34, "quote_volume": 703.08009, "trades": 9, "taker_buy_quote": 263.63911}, {"ts": 1775255220000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 73.41, "quote_volume": 206.21217, "trades": 4, "taker_buy_quote": 206.21217}, {"ts": 1775255280000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 147.92, "quote_volume": 415.63402, "trades": 5, "taker_buy_quote": 356.1394}, {"ts": 1775255340000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 28.3, "quote_volume": 79.4947, "trades": 1, "taker_buy_quote": 79.4947}, {"ts": 1775255400000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 210.41, "quote_volume": 590.83128, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 47.67, "quote_volume": 133.85736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 1314.67, "quote_volume": 3691.59336, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 743.39, "quote_volume": 2087.45625, "trades": 37, "taker_buy_quote": 192.28089}, {"ts": 1775255940000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 9.76, "quote_volume": 27.41584, "trades": 1, "taker_buy_quote": 27.41584}, {"ts": 1775256060000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 2.808, "high": 2.808, "low": 2.796, "close": 2.798, "volume": 21666.24, "quote_volume": 60741.45851, "trades": 332, "taker_buy_quote": 7893.8887}, {"ts": 1775256180000, "open": 2.799, "high": 2.802, "low": 2.799, "close": 2.802, "volume": 1968.82, "quote_volume": 5515.40413, "trades": 87, "taker_buy_quote": 728.9574}, {"ts": 1775256240000, "open": 2.802, "high": 2.802, "low": 2.798, "close": 2.798, "volume": 670.45, "quote_volume": 1877.56842, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 2.797, "high": 2.799, "low": 2.795, "close": 2.799, "volume": 1829.92, "quote_volume": 5116.64351, "trades": 25, "taker_buy_quote": 262.9549}, {"ts": 1775256360000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 105.64, "quote_volume": 295.58072, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 2.797, "high": 2.797, "low": 2.792, "close": 2.794, "volume": 595.76, "quote_volume": 1663.97341, "trades": 46, "taker_buy_quote": 1333.81851}, {"ts": 1775256480000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 73.03, "quote_volume": 204.04582, "trades": 5, "taker_buy_quote": 144.95272}, {"ts": 1775256540000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 50.0, "quote_volume": 139.7, "trades": 3, "taker_buy_quote": 139.7}, {"ts": 1775256600000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 95.25, "quote_volume": 266.1285, "trades": 5, "taker_buy_quote": 192.95364}, {"ts": 1775256660000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 333.61, "quote_volume": 932.53349, "trades": 19, "taker_buy_quote": 594.31054}, {"ts": 1775256720000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 39.12, "quote_volume": 109.41218, "trades": 5, "taker_buy_quote": 91.35002}, {"ts": 1775256780000, "open": 2.795, "high": 2.795, "low": 2.793, "close": 2.795, "volume": 282.76, "quote_volume": 790.13593, "trades": 23, "taker_buy_quote": 579.19932}, {"ts": 1775256840000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 236.83, "quote_volume": 662.34845, "trades": 14, "taker_buy_quote": 662.34845}, {"ts": 1775256900000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 69.36, "quote_volume": 193.90734, "trades": 6, "taker_buy_quote": 5.25648}, {"ts": 1775256960000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 7.26, "quote_volume": 20.31348, "trades": 3, "taker_buy_quote": 20.31348}, {"ts": 1775257080000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 298.77, "quote_volume": 835.95846, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 50.0, "quote_volume": 139.85, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 640.48, "quote_volume": 1791.42256, "trades": 13, "taker_buy_quote": 7.35611}, {"ts": 1775257260000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 50.0, "quote_volume": 139.75, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 9.68, "quote_volume": 27.0556, "trades": 2, "taker_buy_quote": 27.0556}, {"ts": 1775257440000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 46.73, "quote_volume": 130.61035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 9.68, "quote_volume": 27.0556, "trades": 2, "taker_buy_quote": 27.0556}, {"ts": 1775257560000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 1.88, "quote_volume": 5.2546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 178.89, "quote_volume": 499.99755, "trades": 4, "taker_buy_quote": 499.99755}, {"ts": 1775257920000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 1.82, "quote_volume": 5.0869, "trades": 1, "taker_buy_quote": 5.0869}, {"ts": 1775257980000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 55.91, "quote_volume": 156.15663, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 9.68, "quote_volume": 27.04592, "trades": 2, "taker_buy_quote": 27.04592}, {"ts": 1775258100000, "open": 2.795, "high": 2.795, "low": 2.793, "close": 2.793, "volume": 373.98, "quote_volume": 1045.27188, "trades": 10, "taker_buy_quote": 1034.28975}, {"ts": 1775258160000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 28.75, "quote_volume": 80.29875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 58.0, "quote_volume": 161.886, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 2.791, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 867.37, "quote_volume": 2420.83324, "trades": 30, "taker_buy_quote": 123.28204}, {"ts": 1775258340000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 114.44, "quote_volume": 319.51648, "trades": 3, "taker_buy_quote": 319.51648}, {"ts": 1775258400000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 51.8, "quote_volume": 144.6256, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 2.791, "high": 2.791, "low": 2.79, "close": 2.79, "volume": 25.05, "quote_volume": 69.89139, "trades": 3, "taker_buy_quote": 59.3433}, {"ts": 1775258640000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 79.14, "quote_volume": 220.72146, "trades": 11, "taker_buy_quote": 98.06124}, {"ts": 1775258700000, "open": 2.79, "high": 2.79, "low": 2.787, "close": 2.787, "volume": 284.12, "quote_volume": 792.11669, "trades": 18, "taker_buy_quote": 84.16122}, {"ts": 1775258760000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 1.89, "quote_volume": 5.26932, "trades": 1, "taker_buy_quote": 5.26932}, {"ts": 1775258820000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 324.14, "quote_volume": 903.37818, "trades": 8, "taker_buy_quote": 107.43885}, {"ts": 1775258880000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 490.22, "quote_volume": 1366.24314, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 120.85, "quote_volume": 336.9298, "trades": 4, "taker_buy_quote": 336.9298}, {"ts": 1775259000000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 286.64, "quote_volume": 799.627, "trades": 18, "taker_buy_quote": 196.6534}, {"ts": 1775259120000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 2.79, "high": 2.792, "low": 2.789, "close": 2.789, "volume": 3188.15, "quote_volume": 8893.87364, "trades": 52, "taker_buy_quote": 174.57077}, {"ts": 1775259240000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 539.31, "quote_volume": 1505.21232, "trades": 21, "taker_buy_quote": 346.0542}, {"ts": 1775259300000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 2.787, "high": 2.787, "low": 2.783, "close": 2.785, "volume": 3652.26, "quote_volume": 10172.07209, "trades": 90, "taker_buy_quote": 2455.4641}, {"ts": 1775259420000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 2.785, "high": 2.787, "low": 2.785, "close": 2.787, "volume": 1041.77, "quote_volume": 2901.37122, "trades": 28, "taker_buy_quote": 790.25767}, {"ts": 1775259540000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 84.4, "quote_volume": 235.3072, "trades": 5, "taker_buy_quote": 38.22348}, {"ts": 1775259660000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 27.59, "quote_volume": 76.92092, "trades": 1, "taker_buy_quote": 76.92092}, {"ts": 1775259720000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 349.81, "quote_volume": 975.27028, "trades": 12, "taker_buy_quote": 492.10988}, {"ts": 1775259780000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 151.14, "quote_volume": 421.50654, "trades": 12, "taker_buy_quote": 47.10621}, {"ts": 1775259840000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 99.6, "quote_volume": 277.7844, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 163.06, "quote_volume": 454.90488, "trades": 11, "taker_buy_quote": 113.3019}, {"ts": 1775259960000, "open": 2.79, "high": 2.792, "low": 2.79, "close": 2.791, "volume": 264.83, "quote_volume": 739.01926, "trades": 20, "taker_buy_quote": 423.87994}, {"ts": 1775260020000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 143.07, "quote_volume": 399.32807, "trades": 10, "taker_buy_quote": 228.6026}, {"ts": 1775260080000, "open": 2.79, "high": 2.793, "low": 2.79, "close": 2.793, "volume": 198.84, "quote_volume": 555.11469, "trades": 19, "taker_buy_quote": 309.93375}, {"ts": 1775260140000, "open": 2.793, "high": 2.794, "low": 2.792, "close": 2.792, "volume": 361.6, "quote_volume": 1009.89584, "trades": 27, "taker_buy_quote": 668.67106}, {"ts": 1775260200000, "open": 2.792, "high": 2.793, "low": 2.791, "close": 2.793, "volume": 182.95, "quote_volume": 510.79005, "trades": 12, "taker_buy_quote": 144.92688}, {"ts": 1775260260000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 543.64, "quote_volume": 1518.56756, "trades": 29, "taker_buy_quote": 1231.41923}, {"ts": 1775260320000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 155.81, "quote_volume": 435.08427, "trades": 10, "taker_buy_quote": 170.00991}, {"ts": 1775260380000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 371.37, "quote_volume": 1036.62226, "trades": 18, "taker_buy_quote": 353.7464}, {"ts": 1775260440000, "open": 2.791, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 113.44, "quote_volume": 316.65281, "trades": 10, "taker_buy_quote": 116.62184}, {"ts": 1775260500000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 209.03, "quote_volume": 583.58032, "trades": 14, "taker_buy_quote": 343.38808}, {"ts": 1775260560000, "open": 2.791, "high": 2.794, "low": 2.791, "close": 2.793, "volume": 201.55, "quote_volume": 562.78662, "trades": 13, "taker_buy_quote": 225.67813}, {"ts": 1775260620000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 125.4, "quote_volume": 350.2166, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 72.01, "quote_volume": 201.12393, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 86.7, "quote_volume": 242.08968, "trades": 4, "taker_buy_quote": 5.25084}, {"ts": 1775260800000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 6.35, "quote_volume": 17.7292, "trades": 2, "taker_buy_quote": 17.7292}, {"ts": 1775260860000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 49.73, "quote_volume": 138.84616, "trades": 4, "taker_buy_quote": 27.05448}, {"ts": 1775260920000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 16.3, "quote_volume": 45.5259, "trades": 1, "taker_buy_quote": 45.5259}, {"ts": 1775260980000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 46.17, "quote_volume": 128.90664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 153.36, "quote_volume": 428.34829, "trades": 8, "taker_buy_quote": 38.58514}, {"ts": 1775261160000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 154.22, "quote_volume": 430.72516, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 3.44, "quote_volume": 9.60104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261340000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261400000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 90.19, "quote_volume": 251.85067, "trades": 7, "taker_buy_quote": 251.85067}, {"ts": 1775261520000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 80.44, "quote_volume": 224.74936, "trades": 4, "taker_buy_quote": 224.74936}, {"ts": 1775261580000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 344.04, "quote_volume": 960.90372, "trades": 5, "taker_buy_quote": 84.79548}, {"ts": 1775261640000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 1.88, "quote_volume": 5.24896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261700000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 212.9, "quote_volume": 594.4168, "trades": 5, "taker_buy_quote": 480.55904}, {"ts": 1775261820000, "open": 2.792, "high": 2.795, "low": 2.792, "close": 2.795, "volume": 551.06, "quote_volume": 1539.8812, "trades": 33, "taker_buy_quote": 1327.82218}, {"ts": 1775261880000, "open": 2.794, "high": 2.794, "low": 2.792, "close": 2.792, "volume": 255.89, "quote_volume": 714.70906, "trades": 17, "taker_buy_quote": 567.87879}, {"ts": 1775261940000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 9.69, "quote_volume": 27.05448, "trades": 2, "taker_buy_quote": 27.05448}, {"ts": 1775262000000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 1.89, "quote_volume": 5.27688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 2.792, "high": 2.794, "low": 2.792, "close": 2.794, "volume": 78.62, "quote_volume": 219.59113, "trades": 12, "taker_buy_quote": 219.59113}, {"ts": 1775262120000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 44.3, "quote_volume": 123.79984, "trades": 9, "taker_buy_quote": 123.79984}, {"ts": 1775262180000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 206.43, "quote_volume": 577.17828, "trades": 15, "taker_buy_quote": 492.795}, {"ts": 1775262240000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 22.74, "quote_volume": 63.53009, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 32.32, "quote_volume": 90.2924, "trades": 7, "taker_buy_quote": 90.2924}, {"ts": 1775262420000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 58.13, "quote_volume": 162.441, "trades": 7, "taker_buy_quote": 15.3166}, {"ts": 1775262480000, "open": 2.795, "high": 2.795, "low": 2.792, "close": 2.793, "volume": 905.07, "quote_volume": 2529.43845, "trades": 74, "taker_buy_quote": 261.98601}, {"ts": 1775262540000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 72.95, "quote_volume": 203.63743, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 2.791, "high": 2.791, "low": 2.79, "close": 2.79, "volume": 78.49, "quote_volume": 219.04135, "trades": 12, "taker_buy_quote": 84.73476}, {"ts": 1775262660000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 32.3, "quote_volume": 90.117, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 2.792, "high": 2.793, "low": 2.791, "close": 2.792, "volume": 82.88, "quote_volume": 231.42942, "trades": 7, "taker_buy_quote": 164.93832}, {"ts": 1775262780000, "open": 2.792, "high": 2.794, "low": 2.792, "close": 2.794, "volume": 106.6, "quote_volume": 297.72181, "trades": 10, "taker_buy_quote": 194.31449}, {"ts": 1775262840000, "open": 2.795, "high": 2.795, "low": 2.793, "close": 2.794, "volume": 202.42, "quote_volume": 565.57349, "trades": 18, "taker_buy_quote": 490.89937}, {"ts": 1775262900000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 87.8, "quote_volume": 245.3132, "trades": 4, "taker_buy_quote": 245.3132}, {"ts": 1775262960000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 9.68, "quote_volume": 27.04592, "trades": 2, "taker_buy_quote": 27.04592}, {"ts": 1775263020000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 19.3, "quote_volume": 53.9242, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 2.794, "high": 2.796, "low": 2.794, "close": 2.796, "volume": 38.33, "quote_volume": 107.14773, "trades": 7, "taker_buy_quote": 107.14773}, {"ts": 1775263200000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263260000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 219.44, "quote_volume": 613.50424, "trades": 12, "taker_buy_quote": 240.7356}, {"ts": 1775263320000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 378.29, "quote_volume": 1057.64884, "trades": 7, "taker_buy_quote": 917.89884}, {"ts": 1775263380000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 22.37, "quote_volume": 62.54245, "trades": 3, "taker_buy_quote": 51.1668}, {"ts": 1775263440000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 668.01, "quote_volume": 1867.75596, "trades": 16, "taker_buy_quote": 999.0108}, {"ts": 1775263500000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.794, "volume": 17.66, "quote_volume": 49.3557, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 36.46, "quote_volume": 101.86924, "trades": 6, "taker_buy_quote": 79.0702}, {"ts": 1775263620000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.794, "volume": 54.79, "quote_volume": 153.09108, "trades": 4, "taker_buy_quote": 147.83836}, {"ts": 1775263680000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 5.47, "quote_volume": 15.27771, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 36.65, "quote_volume": 102.3268, "trades": 5, "taker_buy_quote": 54.1648}, {"ts": 1775263800000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 16.57, "quote_volume": 46.24687, "trades": 3, "taker_buy_quote": 30.95219}, {"ts": 1775263860000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 20.0, "quote_volume": 55.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 444.28, "quote_volume": 1239.98548, "trades": 6, "taker_buy_quote": 1239.98548}, {"ts": 1775263980000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 40.47, "quote_volume": 112.95177, "trades": 4, "taker_buy_quote": 112.95177}, {"ts": 1775264040000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 366.97, "quote_volume": 1024.21327, "trades": 5, "taker_buy_quote": 1024.21327}, {"ts": 1775264100000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 51.57, "quote_volume": 144.03501, "trades": 7, "taker_buy_quote": 144.03501}, {"ts": 1775264160000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 35.49, "quote_volume": 99.15906, "trades": 1, "taker_buy_quote": 99.15906}, {"ts": 1775264220000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 2.58, "quote_volume": 7.20852, "trades": 1, "taker_buy_quote": 7.20852}, {"ts": 1775264340000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 449.05, "quote_volume": 1254.05137, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775264460000, "open": 2.793, "high": 2.795, "low": 2.793, "close": 2.795, "volume": 79.93, "quote_volume": 223.33993, "trades": 17, "taker_buy_quote": 223.33993}, {"ts": 1775264520000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 2.796, "high": 2.798, "low": 2.796, "close": 2.798, "volume": 56.64, "quote_volume": 158.44697, "trades": 9, "taker_buy_quote": 158.44697}, {"ts": 1775264700000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 43.52, "quote_volume": 121.79383, "trades": 11, "taker_buy_quote": 115.55206}, {"ts": 1775264760000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 13.62, "quote_volume": 38.136, "trades": 5, "taker_buy_quote": 38.136}, {"ts": 1775264820000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 77.69, "quote_volume": 217.60969, "trades": 12, "taker_buy_quote": 106.38198}, {"ts": 1775264880000, "open": 2.801, "high": 2.802, "low": 2.8, "close": 2.8, "volume": 319.82, "quote_volume": 895.62239, "trades": 28, "taker_buy_quote": 163.2659}, {"ts": 1775264940000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 180.77, "quote_volume": 505.84042, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 58.14, "quote_volume": 162.67572, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775265060000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 59.38, "quote_volume": 166.15274, "trades": 5, "taker_buy_quote": 166.15274}, {"ts": 1775265120000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 36.58, "quote_volume": 102.3641, "trades": 7, "taker_buy_quote": 79.58838}, {"ts": 1775265180000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 25.0, "quote_volume": 69.925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 2.797, "high": 2.797, "low": 2.793, "close": 2.793, "volume": 1556.97, "quote_volume": 4351.05637, "trades": 53, "taker_buy_quote": 705.47511}, {"ts": 1775265300000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 123.96, "quote_volume": 346.11839, "trades": 11, "taker_buy_quote": 162.61108}, {"ts": 1775265360000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265420000, "open": 2.792, "high": 2.794, "low": 2.792, "close": 2.794, "volume": 612.98, "quote_volume": 1711.824, "trades": 27, "taker_buy_quote": 1711.824}, {"ts": 1775265480000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 7.35, "quote_volume": 20.53043, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 88.76, "quote_volume": 247.94526, "trades": 5, "taker_buy_quote": 247.94526}, {"ts": 1775265600000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 192.38, "quote_volume": 537.16735, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 2.791, "high": 2.792, "low": 2.79, "close": 2.792, "volume": 864.43, "quote_volume": 2411.98418, "trades": 24, "taker_buy_quote": 231.12351}, {"ts": 1775265720000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 61.69, "quote_volume": 172.17679, "trades": 5, "taker_buy_quote": 172.17679}, {"ts": 1775265840000, "open": 2.791, "high": 2.791, "low": 2.789, "close": 2.79, "volume": 370.63, "quote_volume": 1034.01897, "trades": 18, "taker_buy_quote": 671.44427}, {"ts": 1775265900000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 13.81, "quote_volume": 38.51798, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 9.69, "quote_volume": 27.02541, "trades": 2, "taker_buy_quote": 27.02541}, {"ts": 1775266020000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 4.06, "quote_volume": 11.3274, "trades": 1, "taker_buy_quote": 11.3274}, {"ts": 1775266080000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 1.89, "quote_volume": 5.27121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266200000, "open": 2.788, "high": 2.789, "low": 2.788, "close": 2.789, "volume": 133.4, "quote_volume": 371.98865, "trades": 17, "taker_buy_quote": 356.71041}, {"ts": 1775266260000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 9.69, "quote_volume": 27.02541, "trades": 2, "taker_buy_quote": 27.02541}, {"ts": 1775266320000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266380000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 92.12, "quote_volume": 257.0148, "trades": 14, "taker_buy_quote": 246.6081}, {"ts": 1775266440000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 37.73, "quote_volume": 105.2667, "trades": 2, "taker_buy_quote": 99.9936}, {"ts": 1775266500000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266560000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 474.19, "quote_volume": 1322.51591, "trades": 21, "taker_buy_quote": 1307.23219}, {"ts": 1775266620000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 130.92, "quote_volume": 365.00496, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 2.789, "high": 2.789, "low": 2.788, "close": 2.788, "volume": 30.51, "quote_volume": 85.09018, "trades": 3, "taker_buy_quote": 78.9287}, {"ts": 1775266740000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 53.43, "quote_volume": 148.96284, "trades": 3, "taker_buy_quote": 148.96284}, {"ts": 1775266980000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 52.71, "quote_volume": 146.95548, "trades": 5, "taker_buy_quote": 146.95548}, {"ts": 1775267040000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 64.19, "quote_volume": 178.89753, "trades": 6, "taker_buy_quote": 111.2013}, {"ts": 1775267100000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267220000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 10.02, "quote_volume": 27.91572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 41.98, "quote_volume": 116.9143, "trades": 6, "taker_buy_quote": 38.0988}, {"ts": 1775267340000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 740.24, "quote_volume": 2060.82816, "trades": 21, "taker_buy_quote": 1807.34496}, {"ts": 1775267400000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 30.44, "quote_volume": 84.7754, "trades": 6, "taker_buy_quote": 84.7754}, {"ts": 1775267460000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 24.77, "quote_volume": 68.99305, "trades": 2, "taker_buy_quote": 23.9596}, {"ts": 1775267520000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 9.69, "quote_volume": 26.98665, "trades": 2, "taker_buy_quote": 26.98665}, {"ts": 1775267640000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 73.37, "quote_volume": 204.40882, "trades": 8, "taker_buy_quote": 204.40882}, {"ts": 1775267700000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 17.14, "quote_volume": 47.76274, "trades": 2, "taker_buy_quote": 29.8209}, {"ts": 1775267760000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.788, "volume": 34.69, "quote_volume": 96.70243, "trades": 10, "taker_buy_quote": 96.70243}, {"ts": 1775267820000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 10.7, "quote_volume": 29.8423, "trades": 1, "taker_buy_quote": 29.8423}, {"ts": 1775268000000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 37.75, "quote_volume": 105.247, "trades": 2, "taker_buy_quote": 99.97768}, {"ts": 1775268060000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 77.12, "quote_volume": 214.8922, "trades": 11, "taker_buy_quote": 39.9791}, {"ts": 1775268120000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 309.69, "quote_volume": 862.79634, "trades": 3, "taker_buy_quote": 862.79634}, {"ts": 1775268180000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 40.35, "quote_volume": 112.45545, "trades": 6, "taker_buy_quote": 105.87813}, {"ts": 1775268240000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 15.65, "quote_volume": 43.61655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 165.36, "quote_volume": 460.85832, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775268360000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 42.39, "quote_volume": 118.14093, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268420000, "open": 2.787, "high": 2.787, "low": 2.785, "close": 2.785, "volume": 85.46, "quote_volume": 238.16434, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775268480000, "open": 2.784, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 91.01, "quote_volume": 253.35512, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 2.783, "high": 2.783, "low": 2.782, "close": 2.782, "volume": 480.31, "quote_volume": 1336.67443, "trades": 16, "taker_buy_quote": 91.59541}, {"ts": 1775268600000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 185.93, "quote_volume": 517.25726, "trades": 6, "taker_buy_quote": 475.3047}, {"ts": 1775268660000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 2.782, "high": 2.782, "low": 2.78, "close": 2.78, "volume": 1326.02, "quote_volume": 3688.48577, "trades": 27, "taker_buy_quote": 43.6738}, {"ts": 1775268780000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 309.69, "quote_volume": 860.9382, "trades": 3, "taker_buy_quote": 860.9382}, {"ts": 1775268840000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 200.55, "quote_volume": 557.529, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 136.94, "quote_volume": 380.55626, "trades": 7, "taker_buy_quote": 32.73662}, {"ts": 1775268960000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 27.5, "quote_volume": 76.395, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775269020000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 104.4, "quote_volume": 290.1276, "trades": 5, "taker_buy_quote": 290.1276}, {"ts": 1775269080000, "open": 2.779, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 39.05, "quote_volume": 108.49248, "trades": 8, "taker_buy_quote": 32.18082}, {"ts": 1775269140000, "open": 2.78, "high": 2.784, "low": 2.78, "close": 2.784, "volume": 87.77, "quote_volume": 244.16706, "trades": 19, "taker_buy_quote": 244.16706}, {"ts": 1775269200000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 293.2, "quote_volume": 816.07511, "trades": 15, "taker_buy_quote": 816.07511}, {"ts": 1775269320000, "open": 2.783, "high": 2.783, "low": 2.782, "close": 2.782, "volume": 198.36, "quote_volume": 551.90608, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 3.6, "quote_volume": 10.0116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 2.78, "high": 2.781, "low": 2.78, "close": 2.781, "volume": 74.49, "quote_volume": 207.15417, "trades": 5, "taker_buy_quote": 200.14857}, {"ts": 1775269620000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 58.19, "quote_volume": 161.82639, "trades": 3, "taker_buy_quote": 161.82639}, {"ts": 1775269740000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 57.14, "quote_volume": 158.96348, "trades": 3, "taker_buy_quote": 158.96348}, {"ts": 1775269800000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269860000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 3.6, "quote_volume": 10.0188, "trades": 1, "taker_buy_quote": 10.0188}, {"ts": 1775269920000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 394.2, "quote_volume": 1096.6644, "trades": 15, "taker_buy_quote": 878.5556}, {"ts": 1775269980000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 16.8, "quote_volume": 46.7544, "trades": 4, "taker_buy_quote": 46.7544}, {"ts": 1775270040000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 6.55, "quote_volume": 18.2221, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 3.6, "quote_volume": 10.0188, "trades": 1, "taker_buy_quote": 10.0188}, {"ts": 1775270280000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270400000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 5.49, "quote_volume": 15.27318, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 5.5, "quote_volume": 15.2955, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270580000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270640000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 2.78, "high": 2.78, "low": 2.779, "close": 2.779, "volume": 162.6, "quote_volume": 451.91139, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270820000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 4071.22, "quote_volume": 11309.84916, "trades": 35, "taker_buy_quote": 81.28428}, {"ts": 1775270880000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 203.65, "quote_volume": 565.53605, "trades": 10, "taker_buy_quote": 49.09736}, {"ts": 1775270940000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 11.02, "quote_volume": 30.61907, "trades": 4, "taker_buy_quote": 30.61907}, {"ts": 1775271000000, "open": 2.78, "high": 2.78, "low": 2.779, "close": 2.779, "volume": 7.38, "quote_volume": 20.51205, "trades": 3, "taker_buy_quote": 8.4234}, {"ts": 1775271060000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 30.55, "quote_volume": 84.929, "trades": 3, "taker_buy_quote": 84.929}, {"ts": 1775271180000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 196.55, "quote_volume": 546.21245, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 141.56, "quote_volume": 393.25368, "trades": 8, "taker_buy_quote": 377.97468}, {"ts": 1775271300000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 2.779, "high": 2.78, "low": 2.779, "close": 2.78, "volume": 493.05, "quote_volume": 1370.19685, "trades": 11, "taker_buy_quote": 1370.19685}, {"ts": 1775271420000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 42.39, "quote_volume": 117.8442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775271480000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 301.89, "quote_volume": 838.95231, "trades": 2, "taker_buy_quote": 838.95231}, {"ts": 1775271540000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 20.89, "quote_volume": 58.0742, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 28.3, "quote_volume": 78.674, "trades": 2, "taker_buy_quote": 78.674}, {"ts": 1775271660000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 7.38, "quote_volume": 20.52378, "trades": 3, "taker_buy_quote": 15.26769}, {"ts": 1775271720000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 73.38, "quote_volume": 204.06978, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 100.58, "quote_volume": 279.71298, "trades": 4, "taker_buy_quote": 279.71298}, {"ts": 1775271840000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 7.45, "quote_volume": 20.711, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775271900000, "open": 2.78, "high": 2.781, "low": 2.78, "close": 2.781, "volume": 30.3, "quote_volume": 84.23949, "trades": 4, "taker_buy_quote": 84.23949}, {"ts": 1775271960000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.782, "volume": 86.26, "quote_volume": 239.98, "trades": 8, "taker_buy_quote": 239.98}, {"ts": 1775272080000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 261.01, "quote_volume": 726.39083, "trades": 9, "taker_buy_quote": 692.99483}, {"ts": 1775272140000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 12.59, "quote_volume": 35.04867, "trades": 3, "taker_buy_quote": 35.04867}, {"ts": 1775272200000, "open": 2.784, "high": 2.786, "low": 2.784, "close": 2.786, "volume": 35.72, "quote_volume": 99.47677, "trades": 10, "taker_buy_quote": 89.92765}, {"ts": 1775272260000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 71.86, "quote_volume": 200.20196, "trades": 13, "taker_buy_quote": 200.20196}, {"ts": 1775272320000, "open": 2.785, "high": 2.787, "low": 2.785, "close": 2.787, "volume": 1705.36, "quote_volume": 4751.13994, "trades": 26, "taker_buy_quote": 4751.13994}, {"ts": 1775272380000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 231.04, "quote_volume": 643.70573, "trades": 8, "taker_buy_quote": 547.31013}, {"ts": 1775272440000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 73.22, "quote_volume": 204.02192, "trades": 3, "taker_buy_quote": 197.2798}, {"ts": 1775272500000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 2250.27, "quote_volume": 6271.50249, "trades": 16, "taker_buy_quote": 2846.47458}, {"ts": 1775272560000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 175.46, "quote_volume": 488.83156, "trades": 10, "taker_buy_quote": 405.0844}, {"ts": 1775272620000, "open": 2.785, "high": 2.785, "low": 2.784, "close": 2.784, "volume": 7.2, "quote_volume": 20.0484, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 2.783, "high": 2.785, "low": 2.783, "close": 2.784, "volume": 311.98, "quote_volume": 868.35234, "trades": 17, "taker_buy_quote": 794.3802}, {"ts": 1775272740000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 27.4, "quote_volume": 76.309, "trades": 2, "taker_buy_quote": 76.309}, {"ts": 1775272800000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 314.48, "quote_volume": 875.8268, "trades": 7, "taker_buy_quote": 875.8268}, {"ts": 1775272920000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 146.32, "quote_volume": 407.64752, "trades": 14, "taker_buy_quote": 407.64752}, {"ts": 1775272980000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 126.9, "quote_volume": 353.4765, "trades": 5, "taker_buy_quote": 343.4505}, {"ts": 1775273040000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.786, "volume": 130.27, "quote_volume": 362.84732, "trades": 11, "taker_buy_quote": 362.84732}, {"ts": 1775273100000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 30.12, "quote_volume": 83.91432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273280000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 17.89, "quote_volume": 49.84154, "trades": 1, "taker_buy_quote": 49.84154}, {"ts": 1775273340000, "open": 2.785, "high": 2.787, "low": 2.785, "close": 2.787, "volume": 333.3, "quote_volume": 928.4459, "trades": 12, "taker_buy_quote": 833.4164}, {"ts": 1775273400000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 80.8, "quote_volume": 225.2704, "trades": 7, "taker_buy_quote": 225.2704}, {"ts": 1775273460000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 174.39, "quote_volume": 486.01803, "trades": 12, "taker_buy_quote": 382.6551}, {"ts": 1775273580000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 235.18, "quote_volume": 655.44666, "trades": 2, "taker_buy_quote": 655.44666}, {"ts": 1775273640000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 10.0, "quote_volume": 27.88, "trades": 1, "taker_buy_quote": 27.88}, {"ts": 1775273700000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 37.6, "quote_volume": 104.7912, "trades": 3, "taker_buy_quote": 104.7912}, {"ts": 1775273820000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 2.787, "high": 2.795, "low": 2.787, "close": 2.793, "volume": 26880.53, "quote_volume": 75066.19498, "trades": 231, "taker_buy_quote": 67820.42809}, {"ts": 1775273940000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 148.37, "quote_volume": 414.39741, "trades": 8, "taker_buy_quote": 414.39741}, {"ts": 1775274000000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 566.58, "quote_volume": 1582.01443, "trades": 14, "taker_buy_quote": 456.81051}, {"ts": 1775274060000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 28.3, "quote_volume": 79.0136, "trades": 2, "taker_buy_quote": 79.0136}, {"ts": 1775274120000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 243.03, "quote_volume": 678.78279, "trades": 9, "taker_buy_quote": 639.01047}, {"ts": 1775274300000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 90.14, "quote_volume": 251.76102, "trades": 6, "taker_buy_quote": 157.74864}, {"ts": 1775274480000, "open": 2.793, "high": 2.795, "low": 2.792, "close": 2.793, "volume": 5772.58, "quote_volume": 16128.10594, "trades": 145, "taker_buy_quote": 13212.42745}, {"ts": 1775274540000, "open": 2.794, "high": 2.795, "low": 2.793, "close": 2.795, "volume": 1537.37, "quote_volume": 4296.32877, "trades": 52, "taker_buy_quote": 3306.1907}, {"ts": 1775274600000, "open": 2.795, "high": 2.795, "low": 2.792, "close": 2.792, "volume": 624.94, "quote_volume": 1745.47383, "trades": 25, "taker_buy_quote": 210.0163}, {"ts": 1775274660000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 3.6, "quote_volume": 10.0476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274780000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.789, "volume": 67.7, "quote_volume": 188.8794, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775274960000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 7.52, "quote_volume": 20.97328, "trades": 1, "taker_buy_quote": 20.97328}, {"ts": 1775275080000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 526.16, "quote_volume": 1467.46024, "trades": 18, "taker_buy_quote": 1467.46024}, {"ts": 1775275140000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 683.27, "quote_volume": 1906.3233, "trades": 7, "taker_buy_quote": 10.0161}, {"ts": 1775275200000, "open": 2.789, "high": 2.789, "low": 2.786, "close": 2.786, "volume": 62.49, "quote_volume": 174.14288, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775275260000, "open": 2.786, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 20.34, "quote_volume": 56.68191, "trades": 9, "taker_buy_quote": 56.68191}, {"ts": 1775275320000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 147.37, "quote_volume": 410.64729, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 23.72, "quote_volume": 66.08392, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775275440000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 111.21, "quote_volume": 309.94227, "trades": 6, "taker_buy_quote": 309.94227}, {"ts": 1775275500000, "open": 2.788, "high": 2.79, "low": 2.788, "close": 2.79, "volume": 2056.08, "quote_volume": 5735.10049, "trades": 43, "taker_buy_quote": 5651.20737}, {"ts": 1775275560000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 2.789, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 143.22, "quote_volume": 399.51257, "trades": 7, "taker_buy_quote": 200.8521}, {"ts": 1775275680000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 64.95, "quote_volume": 181.2105, "trades": 3, "taker_buy_quote": 181.2105}, {"ts": 1775275740000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 196.54, "quote_volume": 548.54314, "trades": 14, "taker_buy_quote": 548.54314}, {"ts": 1775275800000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 550.06, "quote_volume": 1535.4668, "trades": 22, "taker_buy_quote": 30.32112}, {"ts": 1775275860000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275920000, "open": 2.791, "high": 2.792, "low": 2.79, "close": 2.792, "volume": 442.24, "quote_volume": 1234.02275, "trades": 8, "taker_buy_quote": 6.25408}, {"ts": 1775275980000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 188.51, "quote_volume": 526.1426, "trades": 3, "taker_buy_quote": 31.24248}, {"ts": 1775276040000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 142.9, "quote_volume": 398.9768, "trades": 5, "taker_buy_quote": 398.9768}, {"ts": 1775276100000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 16.8, "quote_volume": 46.91989, "trades": 6, "taker_buy_quote": 39.91197}, {"ts": 1775276160000, "open": 2.792, "high": 2.793, "low": 2.788, "close": 2.793, "volume": 5008.81, "quote_volume": 13973.87303, "trades": 92, "taker_buy_quote": 2696.72537}, {"ts": 1775276220000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 25.88, "quote_volume": 72.27095, "trades": 5, "taker_buy_quote": 39.07407}, {"ts": 1775276280000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276340000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 496.83, "quote_volume": 1387.64619, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 35.97, "quote_volume": 100.42824, "trades": 5, "taker_buy_quote": 5.27688}, {"ts": 1775276460000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 597.64, "quote_volume": 1668.61088, "trades": 8, "taker_buy_quote": 545.138}, {"ts": 1775276580000, "open": 2.792, "high": 2.793, "low": 2.791, "close": 2.793, "volume": 266.91, "quote_volume": 744.99916, "trades": 8, "taker_buy_quote": 15.30564}, {"ts": 1775276640000, "open": 2.794, "high": 2.796, "low": 2.794, "close": 2.796, "volume": 738.02, "quote_volume": 2062.72857, "trades": 29, "taker_buy_quote": 2062.72857}, {"ts": 1775276700000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 157.57, "quote_volume": 440.56572, "trades": 10, "taker_buy_quote": 440.56572}, {"ts": 1775276760000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276820000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 24.33, "quote_volume": 68.02668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276880000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 124.35, "quote_volume": 347.80695, "trades": 12, "taker_buy_quote": 347.80695}, {"ts": 1775277120000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 517.78, "quote_volume": 1448.74844, "trades": 14, "taker_buy_quote": 1381.73634}, {"ts": 1775277180000, "open": 2.799, "high": 2.803, "low": 2.799, "close": 2.802, "volume": 2029.27, "quote_volume": 5683.37472, "trades": 77, "taker_buy_quote": 5535.52842}, {"ts": 1775277240000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.8, "volume": 100.12, "quote_volume": 280.39016, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 15.5, "quote_volume": 43.3845, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 524.19, "quote_volume": 1467.30881, "trades": 23, "taker_buy_quote": 1467.30881}, {"ts": 1775277480000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 107.95, "quote_volume": 302.27527, "trades": 5, "taker_buy_quote": 269.53158}, {"ts": 1775277540000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 54.77, "quote_volume": 153.34907, "trades": 6, "taker_buy_quote": 5.264}, {"ts": 1775277660000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 5.46, "quote_volume": 15.29346, "trades": 2, "taker_buy_quote": 15.29346}, {"ts": 1775277720000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277780000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277840000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 281.45, "quote_volume": 788.6229, "trades": 5, "taker_buy_quote": 788.6229}, {"ts": 1775277900000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 14.38, "quote_volume": 40.27838, "trades": 3, "taker_buy_quote": 24.98492}, {"ts": 1775277960000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 2.16, "quote_volume": 6.048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278020000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 3.3, "quote_volume": 9.24, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 878.69, "quote_volume": 2458.60208, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775278320000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 185.79, "quote_volume": 519.56897, "trades": 12, "taker_buy_quote": 72.35839}, {"ts": 1775278380000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 2.67, "quote_volume": 7.46532, "trades": 2, "taker_buy_quote": 7.46532}, {"ts": 1775278500000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 450.01, "quote_volume": 1258.22796, "trades": 20, "taker_buy_quote": 1130.0034}, {"ts": 1775278560000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 759.35, "quote_volume": 2121.67174, "trades": 14, "taker_buy_quote": 5.2546}, {"ts": 1775278680000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 45.71, "quote_volume": 127.81147, "trades": 3, "taker_buy_quote": 96.77587}, {"ts": 1775278740000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 229.46, "quote_volume": 641.3407, "trades": 8, "taker_buy_quote": 24.40035}, {"ts": 1775278800000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278860000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 76.77, "quote_volume": 214.46727, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775278920000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 230.33, "quote_volume": 643.31169, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775278980000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 1541.9, "quote_volume": 4305.10704, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775279040000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 14.37, "quote_volume": 40.13541, "trades": 1, "taker_buy_quote": 40.13541}, {"ts": 1775279100000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 84.11, "quote_volume": 234.99351, "trades": 7, "taker_buy_quote": 234.99351}, {"ts": 1775279160000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 56.6, "quote_volume": 158.1404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775279220000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 2.793, "high": 2.795, "low": 2.793, "close": 2.795, "volume": 385.65, "quote_volume": 1077.55308, "trades": 13, "taker_buy_quote": 1032.9768}, {"ts": 1775279400000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279460000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279520000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 18.73, "quote_volume": 52.34847, "trades": 6, "taker_buy_quote": 52.34847}, {"ts": 1775279640000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.794, "volume": 40.53, "quote_volume": 113.25415, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775279700000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 45.97, "quote_volume": 128.44018, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775279760000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 35.65, "quote_volume": 99.61157, "trades": 5, "taker_buy_quote": 99.61157}, {"ts": 1775279820000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 6.67, "quote_volume": 18.64265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 94.13, "quote_volume": 263.09335, "trades": 3, "taker_buy_quote": 263.09335}, {"ts": 1775280120000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 10.85, "quote_volume": 30.3366, "trades": 4, "taker_buy_quote": 30.3366}, {"ts": 1775280240000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 23.21, "quote_volume": 64.91131, "trades": 3, "taker_buy_quote": 45.17155}, {"ts": 1775280300000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 386.1, "quote_volume": 1079.1495, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775280360000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 459.98, "quote_volume": 1285.18412, "trades": 13, "taker_buy_quote": 1262.38508}, {"ts": 1775280600000, "open": 2.795, "high": 2.798, "low": 2.795, "close": 2.798, "volume": 1140.6, "quote_volume": 3189.02104, "trades": 18, "taker_buy_quote": 3189.02104}, {"ts": 1775280660000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280720000, "open": 2.799, "high": 2.804, "low": 2.799, "close": 2.804, "volume": 203.33, "quote_volume": 569.60033, "trades": 33, "taker_buy_quote": 569.60033}, {"ts": 1775280780000, "open": 2.804, "high": 2.806, "low": 2.803, "close": 2.806, "volume": 1137.55, "quote_volume": 3190.95004, "trades": 25, "taker_buy_quote": 2640.78366}, {"ts": 1775280840000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 17.81, "quote_volume": 49.99267, "trades": 3, "taker_buy_quote": 49.99267}, {"ts": 1775280900000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 396.87, "quote_volume": 1113.61722, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775280960000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 52.25, "quote_volume": 146.5635, "trades": 3, "taker_buy_quote": 6.3135}, {"ts": 1775281020000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 10.49, "quote_volume": 29.42445, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 2.805, "high": 2.805, "low": 2.803, "close": 2.803, "volume": 300.38, "quote_volume": 842.50651, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 2.802, "high": 2.802, "low": 2.799, "close": 2.799, "volume": 183.96, "quote_volume": 514.95604, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 2.798, "high": 2.798, "low": 2.794, "close": 2.794, "volume": 578.29, "quote_volume": 1616.3149, "trades": 29, "taker_buy_quote": 576.4967}, {"ts": 1775281260000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 12.44, "quote_volume": 34.75736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281380000, "open": 2.793, "high": 2.793, "low": 2.791, "close": 2.793, "volume": 320.53, "quote_volume": 894.71842, "trades": 21, "taker_buy_quote": 589.48815}, {"ts": 1775281440000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 35.69, "quote_volume": 99.71786, "trades": 4, "taker_buy_quote": 99.71786}, {"ts": 1775281560000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281620000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 59.03, "quote_volume": 164.97391, "trades": 4, "taker_buy_quote": 164.97391}, {"ts": 1775281680000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 2.795, "high": 2.795, "low": 2.793, "close": 2.793, "volume": 669.65, "quote_volume": 1871.61488, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281860000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281920000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281980000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 1.88, "quote_volume": 5.25084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 20.1, "quote_volume": 56.10457, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 96.27, "quote_volume": 268.8215, "trades": 10, "taker_buy_quote": 184.50083}, {"ts": 1775282160000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 8.59, "quote_volume": 23.98328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 2.792, "high": 2.792, "low": 2.79, "close": 2.791, "volume": 123.07, "quote_volume": 343.41117, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 10.7, "quote_volume": 29.853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 13.6, "quote_volume": 37.944, "trades": 2, "taker_buy_quote": 27.9279}, {"ts": 1775282460000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 123.1, "quote_volume": 343.449, "trades": 5, "taker_buy_quote": 343.449}, {"ts": 1775282580000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 15.93, "quote_volume": 44.46063, "trades": 2, "taker_buy_quote": 44.46063}, {"ts": 1775282640000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282700000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 473.79, "quote_volume": 1321.8741, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775282760000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 59.29, "quote_volume": 165.42269, "trades": 5, "taker_buy_quote": 165.42269}, {"ts": 1775282880000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 14.96, "quote_volume": 41.75336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 292.78, "quote_volume": 817.48152, "trades": 8, "taker_buy_quote": 817.48152}, {"ts": 1775283000000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 8.97, "quote_volume": 25.05321, "trades": 3, "taker_buy_quote": 25.05321}, {"ts": 1775283060000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 59.47, "quote_volume": 166.15918, "trades": 5, "taker_buy_quote": 138.21918}, {"ts": 1775283180000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 260.95, "quote_volume": 729.0943, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283300000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 29.09, "quote_volume": 81.27746, "trades": 2, "taker_buy_quote": 11.8745}, {"ts": 1775283360000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 40.91, "quote_volume": 114.26163, "trades": 3, "taker_buy_quote": 104.23476}, {"ts": 1775283480000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283540000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 28.3, "quote_volume": 79.0702, "trades": 6, "taker_buy_quote": 79.0702}, {"ts": 1775283600000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 5.34, "quote_volume": 14.91996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283720000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 37.74, "quote_volume": 105.44556, "trades": 1, "taker_buy_quote": 105.44556}, {"ts": 1775283780000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 518.34, "quote_volume": 1447.60521, "trades": 15, "taker_buy_quote": 84.43239}, {"ts": 1775283840000, "open": 2.792, "high": 2.795, "low": 2.792, "close": 2.793, "volume": 1534.24, "quote_volume": 4286.0094, "trades": 35, "taker_buy_quote": 4275.39412}, {"ts": 1775283900000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 1.88, "quote_volume": 5.25272, "trades": 1, "taker_buy_quote": 5.25272}, {"ts": 1775283960000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284020000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 29.79, "quote_volume": 83.23091, "trades": 3, "taker_buy_quote": 76.66736}, {"ts": 1775284140000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 39.72, "quote_volume": 111.00164, "trades": 8, "taker_buy_quote": 111.00164}, {"ts": 1775284200000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 3.54, "quote_volume": 9.89784, "trades": 2, "taker_buy_quote": 9.89784}, {"ts": 1775284260000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 87.97, "quote_volume": 246.00428, "trades": 6, "taker_buy_quote": 246.00428}, {"ts": 1775284440000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 33.5, "quote_volume": 93.6995, "trades": 6, "taker_buy_quote": 93.6995}, {"ts": 1775284500000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 8.14, "quote_volume": 22.76758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 2.17, "quote_volume": 6.07166, "trades": 1, "taker_buy_quote": 6.07166}, {"ts": 1775284620000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 3.94, "quote_volume": 11.02412, "trades": 3, "taker_buy_quote": 11.02412}, {"ts": 1775284740000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 41.05, "quote_volume": 114.8579, "trades": 5, "taker_buy_quote": 114.8579}, {"ts": 1775284800000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 2.28, "quote_volume": 6.37716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 1.88, "quote_volume": 5.25836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 25.57, "quote_volume": 71.51929, "trades": 4, "taker_buy_quote": 41.59139}, {"ts": 1775284980000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 2.39, "quote_volume": 6.68722, "trades": 1, "taker_buy_quote": 6.68722}, {"ts": 1775285040000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 126.69, "quote_volume": 354.47862, "trades": 8, "taker_buy_quote": 32.06508}, {"ts": 1775285160000, "open": 2.797, "high": 2.798, "low": 2.796, "close": 2.798, "volume": 2318.93, "quote_volume": 6485.577, "trades": 35, "taker_buy_quote": 1640.72686}, {"ts": 1775285220000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 4.57, "quote_volume": 12.78686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 2.798, "high": 2.801, "low": 2.798, "close": 2.801, "volume": 521.38, "quote_volume": 1460.02848, "trades": 22, "taker_buy_quote": 1414.19724}, {"ts": 1775285340000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 316.88, "quote_volume": 887.25947, "trades": 14, "taker_buy_quote": 700.392}, {"ts": 1775285400000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 5.46, "quote_volume": 15.29346, "trades": 2, "taker_buy_quote": 15.29346}, {"ts": 1775285460000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285520000, "open": 2.802, "high": 2.803, "low": 2.802, "close": 2.803, "volume": 7.16, "quote_volume": 20.0659, "trades": 2, "taker_buy_quote": 20.0659}, {"ts": 1775285580000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 121.86, "quote_volume": 341.80504, "trades": 10, "taker_buy_quote": 341.80504}, {"ts": 1775285700000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 28.97, "quote_volume": 81.25557, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 2.804, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 299.89, "quote_volume": 840.84307, "trades": 19, "taker_buy_quote": 581.18508}, {"ts": 1775285820000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 766.52, "quote_volume": 2149.32208, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 51.2, "quote_volume": 143.5648, "trades": 2, "taker_buy_quote": 143.5648}, {"ts": 1775286060000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 3.14, "quote_volume": 8.80456, "trades": 1, "taker_buy_quote": 8.80456}, {"ts": 1775286120000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286180000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 23.01, "quote_volume": 64.47402, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286300000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286420000, "open": 2.802, "high": 2.804, "low": 2.802, "close": 2.802, "volume": 509.55, "quote_volume": 1428.15117, "trades": 24, "taker_buy_quote": 1280.62399}, {"ts": 1775286480000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 34.5, "quote_volume": 96.6345, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775286540000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 62.58, "quote_volume": 175.34916, "trades": 4, "taker_buy_quote": 84.56436}, {"ts": 1775286600000, "open": 2.802, "high": 2.803, "low": 2.802, "close": 2.803, "volume": 11.87, "quote_volume": 33.26931, "trades": 5, "taker_buy_quote": 26.82471}, {"ts": 1775286660000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 3.57, "quote_volume": 10.00314, "trades": 2, "taker_buy_quote": 10.00314}, {"ts": 1775286780000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 53.35, "quote_volume": 149.4867, "trades": 3, "taker_buy_quote": 149.4867}, {"ts": 1775286840000, "open": 2.802, "high": 2.803, "low": 2.802, "close": 2.803, "volume": 14.75, "quote_volume": 41.33844, "trades": 4, "taker_buy_quote": 41.33844}, {"ts": 1775286900000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 1.88, "quote_volume": 5.26964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286960000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 23.76, "quote_volume": 66.59928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287020000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 9.66, "quote_volume": 27.06732, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 2.802, "high": 2.802, "low": 2.801, "close": 2.802, "volume": 188.13, "quote_volume": 527.0885, "trades": 6, "taker_buy_quote": 30.14952}, {"ts": 1775287140000, "open": 2.802, "high": 2.802, "low": 2.8, "close": 2.8, "volume": 18.78, "quote_volume": 52.59714, "trades": 7, "taker_buy_quote": 7.005}, {"ts": 1775287200000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 52.58, "quote_volume": 147.15992, "trades": 8, "taker_buy_quote": 92.19906}, {"ts": 1775287260000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 18.8, "quote_volume": 52.5977, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775287500000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 14.42, "quote_volume": 40.36158, "trades": 2, "taker_buy_quote": 40.36158}, {"ts": 1775287560000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 2.76, "quote_volume": 7.73076, "trades": 1, "taker_buy_quote": 7.73076}, {"ts": 1775287620000, "open": 2.801, "high": 2.802, "low": 2.801, "close": 2.802, "volume": 21.64, "quote_volume": 60.62446, "trades": 8, "taker_buy_quote": 60.62446}, {"ts": 1775287680000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 21.74, "quote_volume": 60.91548, "trades": 3, "taker_buy_quote": 55.64772}, {"ts": 1775287740000, "open": 2.802, "high": 2.802, "low": 2.801, "close": 2.801, "volume": 141.6, "quote_volume": 396.71526, "trades": 12, "taker_buy_quote": 111.4798}, {"ts": 1775287800000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 68.8, "quote_volume": 192.64, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 447.65, "quote_volume": 1253.42, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 12.42, "quote_volume": 34.776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287980000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 261.03, "quote_volume": 731.14503, "trades": 14, "taker_buy_quote": 30.30682}, {"ts": 1775288040000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 3.58, "quote_volume": 10.03116, "trades": 1, "taker_buy_quote": 10.03116}, {"ts": 1775288100000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 42.38, "quote_volume": 118.74876, "trades": 2, "taker_buy_quote": 118.74876}, {"ts": 1775288160000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 17.87, "quote_volume": 50.08961, "trades": 3, "taker_buy_quote": 15.30438}, {"ts": 1775288220000, "open": 2.804, "high": 2.808, "low": 2.804, "close": 2.806, "volume": 932.17, "quote_volume": 2616.52494, "trades": 33, "taker_buy_quote": 1925.91142}, {"ts": 1775288280000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 5.45, "quote_volume": 15.2927, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 135.22, "quote_volume": 379.42732, "trades": 3, "taker_buy_quote": 379.42732}, {"ts": 1775288400000, "open": 2.806, "high": 2.808, "low": 2.806, "close": 2.808, "volume": 131.84, "quote_volume": 370.04515, "trades": 7, "taker_buy_quote": 168.26569}, {"ts": 1775288460000, "open": 2.808, "high": 2.81, "low": 2.808, "close": 2.808, "volume": 722.79, "quote_volume": 2030.3351, "trades": 26, "taker_buy_quote": 655.50928}, {"ts": 1775288520000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 303.55, "quote_volume": 852.3684, "trades": 7, "taker_buy_quote": 434.08872}, {"ts": 1775288580000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 2.808, "high": 2.808, "low": 2.806, "close": 2.806, "volume": 932.5, "quote_volume": 2617.61908, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 53.3, "quote_volume": 149.5598, "trades": 8, "taker_buy_quote": 70.15}, {"ts": 1775288760000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 3.57, "quote_volume": 10.01385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 58.6, "quote_volume": 164.4316, "trades": 1, "taker_buy_quote": 164.4316}, {"ts": 1775288940000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 3.2, "quote_volume": 8.976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 43.11, "quote_volume": 120.96426, "trades": 10, "taker_buy_quote": 114.23226}, {"ts": 1775289180000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 9.99, "quote_volume": 28.04193, "trades": 3, "taker_buy_quote": 28.04193}, {"ts": 1775289300000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 1.9, "quote_volume": 5.3352, "trades": 1, "taker_buy_quote": 5.3352}, {"ts": 1775289420000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 10.81, "quote_volume": 30.35448, "trades": 4, "taker_buy_quote": 30.35448}, {"ts": 1775289540000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 89.0, "quote_volume": 249.823, "trades": 8, "taker_buy_quote": 164.15336}, {"ts": 1775289660000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 844.14, "quote_volume": 2370.11785, "trades": 16, "taker_buy_quote": 2370.11785}, {"ts": 1775289720000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 792.92, "quote_volume": 2226.29695, "trades": 17, "taker_buy_quote": 2111.09767}, {"ts": 1775289780000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 42.19, "quote_volume": 118.42733, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775289840000, "open": 2.807, "high": 2.807, "low": 2.805, "close": 2.805, "volume": 14.45, "quote_volume": 40.54481, "trades": 5, "taker_buy_quote": 9.99292}, {"ts": 1775289900000, "open": 2.804, "high": 2.805, "low": 2.803, "close": 2.805, "volume": 682.31, "quote_volume": 1913.46482, "trades": 21, "taker_buy_quote": 1868.47122}, {"ts": 1775289960000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 48.01, "quote_volume": 134.65022, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 10.83, "quote_volume": 30.37576, "trades": 2, "taker_buy_quote": 23.6742}, {"ts": 1775290140000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 674.35, "quote_volume": 1891.53535, "trades": 24, "taker_buy_quote": 1845.54975}, {"ts": 1775290200000, "open": 2.804, "high": 2.806, "low": 2.803, "close": 2.806, "volume": 1603.87, "quote_volume": 4496.37072, "trades": 31, "taker_buy_quote": 1054.81615}, {"ts": 1775290260000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 492.13, "quote_volume": 1381.41584, "trades": 24, "taker_buy_quote": 1355.42302}, {"ts": 1775290320000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 41.96, "quote_volume": 117.81519, "trades": 4, "taker_buy_quote": 93.98376}, {"ts": 1775290380000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 28.63, "quote_volume": 80.39304, "trades": 5, "taker_buy_quote": 80.39304}, {"ts": 1775290440000, "open": 2.808, "high": 2.811, "low": 2.808, "close": 2.811, "volume": 55.09, "quote_volume": 154.78837, "trades": 10, "taker_buy_quote": 123.74892}, {"ts": 1775290500000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 533.89, "quote_volume": 1500.25392, "trades": 15, "taker_buy_quote": 487.08032}, {"ts": 1775290560000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 83.78, "quote_volume": 235.42751, "trades": 7, "taker_buy_quote": 37.21011}, {"ts": 1775290620000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 18.31, "quote_volume": 51.45944, "trades": 6, "taker_buy_quote": 51.45944}, {"ts": 1775290680000, "open": 2.811, "high": 2.812, "low": 2.81, "close": 2.81, "volume": 238.1, "quote_volume": 669.19412, "trades": 18, "taker_buy_quote": 174.32911}, {"ts": 1775290740000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 14.51, "quote_volume": 40.7731, "trades": 3, "taker_buy_quote": 40.7731}, {"ts": 1775290800000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 21.67, "quote_volume": 60.8927, "trades": 3, "taker_buy_quote": 60.8927}, {"ts": 1775290860000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 2.809, "high": 2.809, "low": 2.806, "close": 2.806, "volume": 421.48, "quote_volume": 1182.89176, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 2.806, "high": 2.806, "low": 2.805, "close": 2.805, "volume": 72.8, "quote_volume": 204.2485, "trades": 3, "taker_buy_quote": 11.224}, {"ts": 1775291160000, "open": 2.806, "high": 2.807, "low": 2.806, "close": 2.807, "volume": 1038.55, "quote_volume": 2914.73366, "trades": 20, "taker_buy_quote": 2673.61236}, {"ts": 1775291220000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 11.2, "quote_volume": 31.43467, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 26.6, "quote_volume": 74.6396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291340000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 60.55, "quote_volume": 169.9033, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 3.56, "quote_volume": 9.9858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 139.88, "quote_volume": 392.23503, "trades": 13, "taker_buy_quote": 280.4}, {"ts": 1775291520000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 206.4, "quote_volume": 578.952, "trades": 7, "taker_buy_quote": 17.0544}, {"ts": 1775291580000, "open": 2.804, "high": 2.804, "low": 2.802, "close": 2.802, "volume": 82.88, "quote_volume": 232.25443, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 16.96, "quote_volume": 47.50496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291760000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 301.88, "quote_volume": 845.56588, "trades": 2, "taker_buy_quote": 845.56588}, {"ts": 1775291820000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 3.27, "quote_volume": 9.15927, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 56.87, "quote_volume": 159.28217, "trades": 8, "taker_buy_quote": 129.32217}, {"ts": 1775292060000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 8.07, "quote_volume": 22.596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 10.7, "quote_volume": 29.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 834.3, "quote_volume": 2335.25622, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 2.25, "quote_volume": 6.2955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 294.28, "quote_volume": 823.39544, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.797, "volume": 945.08, "quote_volume": 2642.64021, "trades": 56, "taker_buy_quote": 1339.08467}, {"ts": 1775292660000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 95.75, "quote_volume": 267.81275, "trades": 14, "taker_buy_quote": 267.81275}, {"ts": 1775292720000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 351.53, "quote_volume": 983.22941, "trades": 23, "taker_buy_quote": 715.05305}, {"ts": 1775292780000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.797, "volume": 572.71, "quote_volume": 1601.37124, "trades": 33, "taker_buy_quote": 1526.29208}, {"ts": 1775292840000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.796, "volume": 478.3, "quote_volume": 1337.11614, "trades": 30, "taker_buy_quote": 469.36316}, {"ts": 1775292900000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 165.56, "quote_volume": 462.96032, "trades": 22, "taker_buy_quote": 457.70384}, {"ts": 1775292960000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 94.3, "quote_volume": 263.4421, "trades": 12, "taker_buy_quote": 140.48232}, {"ts": 1775293080000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 139.1, "quote_volume": 388.5063, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 921.33, "quote_volume": 2574.19602, "trades": 18, "taker_buy_quote": 2484.50862}, {"ts": 1775293200000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 42.8, "quote_volume": 119.5832, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775293260000, "open": 2.794, "high": 2.797, "low": 2.794, "close": 2.797, "volume": 339.19, "quote_volume": 948.20147, "trades": 36, "taker_buy_quote": 918.30567}, {"ts": 1775293320000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 5.11, "quote_volume": 14.29267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 30.18, "quote_volume": 84.41346, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293440000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293500000, "open": 2.797, "high": 2.799, "low": 2.797, "close": 2.799, "volume": 50.76, "quote_volume": 142.00578, "trades": 7, "taker_buy_quote": 142.00578}, {"ts": 1775293560000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 116.11, "quote_volume": 324.99189, "trades": 6, "taker_buy_quote": 324.99189}, {"ts": 1775293620000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293680000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293740000, "open": 2.799, "high": 2.803, "low": 2.799, "close": 2.803, "volume": 633.76, "quote_volume": 1775.61194, "trades": 35, "taker_buy_quote": 1698.27557}, {"ts": 1775293800000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 6.22, "quote_volume": 17.42222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293860000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 104.48, "quote_volume": 292.75296, "trades": 8, "taker_buy_quote": 292.75296}, {"ts": 1775293920000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293980000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 80.59, "quote_volume": 225.81318, "trades": 10, "taker_buy_quote": 141.24882}, {"ts": 1775294040000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 117.4, "quote_volume": 328.9548, "trades": 6, "taker_buy_quote": 328.9548}, {"ts": 1775294100000, "open": 2.801, "high": 2.801, "low": 2.799, "close": 2.8, "volume": 49.3, "quote_volume": 138.02814, "trades": 9, "taker_buy_quote": 6.944}, {"ts": 1775294160000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 5.46, "quote_volume": 15.28254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775294220000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 10.92, "quote_volume": 30.5487, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775294280000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 5.51, "quote_volume": 15.40596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775294340000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 499.61, "quote_volume": 1397.40917, "trades": 12, "taker_buy_quote": 1397.40917}, {"ts": 1775294400000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 1.88, "quote_volume": 5.25836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294460000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 24.9, "quote_volume": 69.6453, "trades": 1, "taker_buy_quote": 69.6453}, {"ts": 1775294520000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 7.15, "quote_volume": 19.9914, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294640000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 4.66, "quote_volume": 13.0247, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775294700000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294760000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 269.91, "quote_volume": 754.93827, "trades": 13, "taker_buy_quote": 754.93827}, {"ts": 1775294880000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.795, "volume": 102.8, "quote_volume": 287.4654, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775294940000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 13.93, "quote_volume": 38.94828, "trades": 2, "taker_buy_quote": 38.94828}, {"ts": 1775295000000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 2.0, "quote_volume": 5.594, "trades": 1, "taker_buy_quote": 5.594}, {"ts": 1775295060000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295120000, "open": 2.795, "high": 2.796, "low": 2.794, "close": 2.796, "volume": 66.04, "quote_volume": 184.57347, "trades": 7, "taker_buy_quote": 20.29896}, {"ts": 1775295180000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 251.53, "quote_volume": 703.27788, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775295240000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295300000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295360000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295420000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 29.24, "quote_volume": 81.75504, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 2.42, "quote_volume": 6.7639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295540000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 8.58, "quote_volume": 23.99826, "trades": 3, "taker_buy_quote": 23.99826}, {"ts": 1775295600000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295660000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 90.76, "quote_volume": 253.85572, "trades": 3, "taker_buy_quote": 253.85572}, {"ts": 1775295720000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 24.11, "quote_volume": 67.45013, "trades": 2, "taker_buy_quote": 40.45908}, {"ts": 1775295780000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 2.0, "quote_volume": 5.596, "trades": 1, "taker_buy_quote": 5.596}, {"ts": 1775295840000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 2.798, "high": 2.8, "low": 2.798, "close": 2.799, "volume": 243.83, "quote_volume": 682.64476, "trades": 18, "taker_buy_quote": 126.6504}, {"ts": 1775295960000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296020000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296080000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296140000, "open": 2.8, "high": 2.802, "low": 2.799, "close": 2.799, "volume": 640.7, "quote_volume": 1794.73071, "trades": 26, "taker_buy_quote": 1515.50377}, {"ts": 1775296200000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 85.01, "quote_volume": 237.85798, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775296260000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 3.26, "quote_volume": 9.12148, "trades": 2, "taker_buy_quote": 9.12148}, {"ts": 1775296320000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 11.8, "quote_volume": 33.0164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296380000, "open": 2.798, "high": 2.798, "low": 2.796, "close": 2.796, "volume": 921.24, "quote_volume": 2576.78309, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775296440000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 7.88, "quote_volume": 22.04036, "trades": 2, "taker_buy_quote": 22.04036}, {"ts": 1775296560000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 5.46, "quote_volume": 15.27708, "trades": 2, "taker_buy_quote": 15.27708}, {"ts": 1775296620000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296680000, "open": 2.798, "high": 2.8, "low": 2.798, "close": 2.799, "volume": 701.56, "quote_volume": 1963.73434, "trades": 22, "taker_buy_quote": 625.42048}, {"ts": 1775296740000, "open": 2.798, "high": 2.798, "low": 2.795, "close": 2.796, "volume": 349.08, "quote_volume": 976.02232, "trades": 19, "taker_buy_quote": 5.25648}, {"ts": 1775296800000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 10.92, "quote_volume": 30.5487, "trades": 4, "taker_buy_quote": 30.5487}, {"ts": 1775296860000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 10.02, "quote_volume": 28.05054, "trades": 4, "taker_buy_quote": 28.05054}, {"ts": 1775296920000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 113.83, "quote_volume": 318.72835, "trades": 6, "taker_buy_quote": 313.46435}, {"ts": 1775296980000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.8, "volume": 755.45, "quote_volume": 2115.36617, "trades": 18, "taker_buy_quote": 263.34}, {"ts": 1775297040000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 44.94, "quote_volume": 125.832, "trades": 2, "taker_buy_quote": 6.44}, {"ts": 1775297100000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 5.46, "quote_volume": 15.28254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297160000, "open": 2.799, "high": 2.799, "low": 2.797, "close": 2.797, "volume": 25.99, "quote_volume": 72.72391, "trades": 5, "taker_buy_quote": 34.17579}, {"ts": 1775297220000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 2.62, "quote_volume": 7.32814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297340000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 71.3, "quote_volume": 199.3978, "trades": 7, "taker_buy_quote": 5.00663}, {"ts": 1775297460000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 30.02, "quote_volume": 83.93592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297520000, "open": 2.796, "high": 2.796, "low": 2.794, "close": 2.795, "volume": 1397.37, "quote_volume": 3906.21757, "trades": 22, "taker_buy_quote": 206.41305}, {"ts": 1775297580000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 575.35, "quote_volume": 1608.17477, "trades": 23, "taker_buy_quote": 1577.84902}, {"ts": 1775297640000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 137.46, "quote_volume": 384.30798, "trades": 11, "taker_buy_quote": 299.95488}, {"ts": 1775297700000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297760000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297820000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 23.28, "quote_volume": 65.0676, "trades": 3, "taker_buy_quote": 65.0676}, {"ts": 1775297880000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 45.67, "quote_volume": 127.69051, "trades": 6, "taker_buy_quote": 119.83656}, {"ts": 1775297940000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 40.0, "quote_volume": 111.84, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298060000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 30.18, "quote_volume": 84.38328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298120000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298180000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 10.52, "quote_volume": 29.41392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298240000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 22.63, "quote_volume": 63.25085, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298360000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298420000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 5.11, "quote_volume": 14.28245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298480000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298540000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 16.53, "quote_volume": 46.20135, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298660000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 145.99, "quote_volume": 408.13483, "trades": 15, "taker_buy_quote": 318.41345}, {"ts": 1775298720000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298780000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298840000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 7.15, "quote_volume": 19.9914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 23.46, "quote_volume": 65.59416, "trades": 2, "taker_buy_quote": 65.59416}, {"ts": 1775299020000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 28.3, "quote_volume": 79.1551, "trades": 3, "taker_buy_quote": 79.1551}, {"ts": 1775299080000, "open": 2.797, "high": 2.802, "low": 2.797, "close": 2.802, "volume": 41.3, "quote_volume": 115.63276, "trades": 14, "taker_buy_quote": 108.30462}, {"ts": 1775299140000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 5.46, "quote_volume": 15.30438, "trades": 2, "taker_buy_quote": 15.30438}, {"ts": 1775299200000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 205.48, "quote_volume": 576.35109, "trades": 8, "taker_buy_quote": 576.35109}, {"ts": 1775299260000, "open": 2.806, "high": 2.809, "low": 2.806, "close": 2.808, "volume": 817.24, "quote_volume": 2293.98655, "trades": 20, "taker_buy_quote": 2273.20735}, {"ts": 1775299320000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 355.99, "quote_volume": 999.97591, "trades": 5, "taker_buy_quote": 999.97591}, {"ts": 1775299380000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 287.39, "quote_volume": 806.93426, "trades": 11, "taker_buy_quote": 321.85296}, {"ts": 1775299440000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 147.97, "quote_volume": 415.51168, "trades": 10, "taker_buy_quote": 330.79432}, {"ts": 1775299500000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299560000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 12.67, "quote_volume": 35.55389, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775299680000, "open": 2.805, "high": 2.805, "low": 2.802, "close": 2.804, "volume": 449.18, "quote_volume": 1259.15969, "trades": 26, "taker_buy_quote": 165.63132}, {"ts": 1775299740000, "open": 2.804, "high": 2.806, "low": 2.804, "close": 2.805, "volume": 530.09, "quote_volume": 1487.30477, "trades": 21, "taker_buy_quote": 1030.67335}, {"ts": 1775299800000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 18.39, "quote_volume": 51.57101, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775299860000, "open": 2.804, "high": 2.804, "low": 2.803, "close": 2.803, "volume": 443.84, "quote_volume": 1244.1259, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775299920000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 12.09, "quote_volume": 33.90036, "trades": 2, "taker_buy_quote": 33.90036}, {"ts": 1775299980000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 28.53, "quote_volume": 79.99812, "trades": 1, "taker_buy_quote": 79.99812}, {"ts": 1775300100000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300160000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300220000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300280000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300340000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 362.64, "quote_volume": 1017.11296, "trades": 14, "taker_buy_quote": 1006.73816}, {"ts": 1775300400000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300460000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 11.99, "quote_volume": 33.61996, "trades": 2, "taker_buy_quote": 33.61996}, {"ts": 1775300520000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 9.61, "quote_volume": 26.94644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300640000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 502.47, "quote_volume": 1409.78027, "trades": 14, "taker_buy_quote": 1409.78027}, {"ts": 1775300700000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 30.18, "quote_volume": 84.6549, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300760000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300820000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 14.17, "quote_volume": 39.76102, "trades": 2, "taker_buy_quote": 39.76102}, {"ts": 1775300880000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300940000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 18.19, "quote_volume": 51.05933, "trades": 4, "taker_buy_quote": 51.05933}, {"ts": 1775301000000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 184.83, "quote_volume": 518.81781, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775301060000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 327.58, "quote_volume": 919.51706, "trades": 7, "taker_buy_quote": 228.2091}, {"ts": 1775301120000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301180000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301240000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 22.83, "quote_volume": 64.08381, "trades": 3, "taker_buy_quote": 64.08381}, {"ts": 1775301300000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301360000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301420000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 158.59, "quote_volume": 445.16213, "trades": 10, "taker_buy_quote": 148.23767}, {"ts": 1775301480000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 3.1, "quote_volume": 8.7048, "trades": 1, "taker_buy_quote": 8.7048}, {"ts": 1775301540000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 2.806, "high": 2.807, "low": 2.806, "close": 2.807, "volume": 19.16, "quote_volume": 53.77651, "trades": 3, "taker_buy_quote": 38.03485}, {"ts": 1775301660000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 11.83, "quote_volume": 33.20681, "trades": 2, "taker_buy_quote": 33.20681}, {"ts": 1775301780000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301840000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301900000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 58.47, "quote_volume": 164.12529, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775301960000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302020000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 3.56, "quote_volume": 9.99292, "trades": 1, "taker_buy_quote": 9.99292}, {"ts": 1775302080000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 48.53, "quote_volume": 136.17518, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 2.806, "high": 2.806, "low": 2.804, "close": 2.805, "volume": 768.78, "quote_volume": 2156.67726, "trades": 25, "taker_buy_quote": 1470.05351}, {"ts": 1775302200000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 141.89, "quote_volume": 398.00145, "trades": 5, "taker_buy_quote": 398.00145}, {"ts": 1775302260000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 2.13, "quote_volume": 5.97252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775302320000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302380000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 92.6, "quote_volume": 259.743, "trades": 10, "taker_buy_quote": 138.87555}, {"ts": 1775302440000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 37.96, "quote_volume": 106.51576, "trades": 5, "taker_buy_quote": 106.51576}, {"ts": 1775302500000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302560000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 44.97, "quote_volume": 126.18582, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775302620000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 2.27, "quote_volume": 6.36735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302680000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 5.45, "quote_volume": 15.29815, "trades": 2, "taker_buy_quote": 15.29815}, {"ts": 1775302740000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302800000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302860000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 65.39, "quote_volume": 183.64057, "trades": 12, "taker_buy_quote": 183.64057}, {"ts": 1775302920000, "open": 2.809, "high": 2.811, "low": 2.809, "close": 2.811, "volume": 129.93, "quote_volume": 365.18996, "trades": 13, "taker_buy_quote": 354.4034}, {"ts": 1775302980000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 29.54, "quote_volume": 83.02594, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 108.9, "quote_volume": 306.2268, "trades": 9, "taker_buy_quote": 71.50916}, {"ts": 1775303100000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 373.11, "quote_volume": 1049.55843, "trades": 19, "taker_buy_quote": 408.02565}, {"ts": 1775303160000, "open": 2.814, "high": 2.816, "low": 2.814, "close": 2.816, "volume": 623.08, "quote_volume": 1754.02731, "trades": 27, "taker_buy_quote": 1022.30037}, {"ts": 1775303220000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.815, "volume": 109.8, "quote_volume": 309.16225, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775303280000, "open": 2.816, "high": 2.818, "low": 2.815, "close": 2.815, "volume": 2108.18, "quote_volume": 5937.72499, "trades": 56, "taker_buy_quote": 2822.4552}, {"ts": 1775303340000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 221.01, "quote_volume": 622.46249, "trades": 8, "taker_buy_quote": 622.46249}, {"ts": 1775303400000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303460000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 21.55, "quote_volume": 60.6848, "trades": 3, "taker_buy_quote": 32.55296}, {"ts": 1775303520000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303580000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.815, "volume": 59.42, "quote_volume": 167.27296, "trades": 8, "taker_buy_quote": 15.93856}, {"ts": 1775303640000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 31.57, "quote_volume": 88.84585, "trades": 5, "taker_buy_quote": 22.15405}, {"ts": 1775303700000, "open": 2.816, "high": 2.817, "low": 2.815, "close": 2.815, "volume": 808.63, "quote_volume": 2277.495, "trades": 26, "taker_buy_quote": 1413.96672}, {"ts": 1775303760000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 66.18, "quote_volume": 186.23052, "trades": 5, "taker_buy_quote": 49.97664}, {"ts": 1775303820000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303880000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 282.8, "quote_volume": 795.91518, "trades": 8, "taker_buy_quote": 795.91518}, {"ts": 1775303940000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304000000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 79.73, "quote_volume": 224.22298, "trades": 12, "taker_buy_quote": 42.22313}, {"ts": 1775304060000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 730.49, "quote_volume": 2054.16618, "trades": 14, "taker_buy_quote": 79.6079}, {"ts": 1775304120000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 208.38, "quote_volume": 586.17294, "trades": 9, "taker_buy_quote": 537.8456}, {"ts": 1775304180000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304240000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 5.43, "quote_volume": 15.26916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304300000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 307.87, "quote_volume": 865.73044, "trades": 3, "taker_buy_quote": 865.73044}, {"ts": 1775304360000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 50.42, "quote_volume": 141.74684, "trades": 13, "taker_buy_quote": 6.86128}, {"ts": 1775304420000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 7.87, "quote_volume": 22.12257, "trades": 2, "taker_buy_quote": 22.12257}, {"ts": 1775304480000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 41.99, "quote_volume": 118.07588, "trades": 4, "taker_buy_quote": 118.07588}, {"ts": 1775304540000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 84.29, "quote_volume": 237.10777, "trades": 5, "taker_buy_quote": 237.10777}, {"ts": 1775304600000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 86.95, "quote_volume": 244.6773, "trades": 13, "taker_buy_quote": 51.58062}, {"ts": 1775304660000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 99.67, "quote_volume": 280.48852, "trades": 5, "taker_buy_quote": 162.2161}, {"ts": 1775304720000, "open": 2.814, "high": 2.814, "low": 2.813, "close": 2.813, "volume": 7.3, "quote_volume": 20.53677, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775304780000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 86.64, "quote_volume": 243.63355, "trades": 6, "taker_buy_quote": 208.088}, {"ts": 1775304900000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 3.56, "quote_volume": 10.00716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304960000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305020000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305080000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305140000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 21.58, "quote_volume": 60.68296, "trades": 3, "taker_buy_quote": 60.68296}, {"ts": 1775305200000, "open": 2.813, "high": 2.815, "low": 2.813, "close": 2.815, "volume": 89.56, "quote_volume": 252.05194, "trades": 7, "taker_buy_quote": 252.05194}, {"ts": 1775305260000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 5.37, "quote_volume": 15.11118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 47.12, "quote_volume": 132.67437, "trades": 4, "taker_buy_quote": 132.67437}, {"ts": 1775305380000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 2.0, "quote_volume": 5.632, "trades": 1, "taker_buy_quote": 5.632}, {"ts": 1775305500000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 34.54, "quote_volume": 97.2301, "trades": 3, "taker_buy_quote": 97.2301}, {"ts": 1775305560000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305620000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305680000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 118.09, "quote_volume": 332.24055, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775305740000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305800000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305860000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 668.21, "quote_volume": 1879.00652, "trades": 8, "taker_buy_quote": 1879.00652}, {"ts": 1775305920000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 2.15, "quote_volume": 6.04795, "trades": 1, "taker_buy_quote": 6.04795}, {"ts": 1775305980000, "open": 2.813, "high": 2.816, "low": 2.813, "close": 2.816, "volume": 1343.32, "quote_volume": 3781.4382, "trades": 30, "taker_buy_quote": 3781.4382}, {"ts": 1775306040000, "open": 2.814, "high": 2.814, "low": 2.813, "close": 2.813, "volume": 62.76, "quote_volume": 176.58883, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775306100000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306160000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306220000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 15.57, "quote_volume": 43.81398, "trades": 3, "taker_buy_quote": 43.81398}, {"ts": 1775306280000, "open": 2.814, "high": 2.814, "low": 2.813, "close": 2.813, "volume": 182.94, "quote_volume": 514.7879, "trades": 4, "taker_buy_quote": 499.99152}, {"ts": 1775306340000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306400000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306460000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 24.17, "quote_volume": 67.99021, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 50.69, "quote_volume": 142.59097, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775306580000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 286.92, "quote_volume": 806.81183, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775306640000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 15.29, "quote_volume": 42.9649, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775306700000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 3.55, "quote_volume": 9.9755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 2.81, "high": 2.81, "low": 2.807, "close": 2.807, "volume": 305.15, "quote_volume": 856.88588, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 183.33, "quote_volume": 514.79064, "trades": 3, "taker_buy_quote": 486.96336}, {"ts": 1775306880000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306940000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307000000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 414.05, "quote_volume": 1162.6524, "trades": 5, "taker_buy_quote": 146.52144}, {"ts": 1775307060000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 176.19, "quote_volume": 494.72405, "trades": 10, "taker_buy_quote": 281.97936}, {"ts": 1775307120000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307180000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307240000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 3.37, "quote_volume": 9.46633, "trades": 1, "taker_buy_quote": 9.46633}, {"ts": 1775307300000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307360000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 24.77, "quote_volume": 69.55416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 2.808, "high": 2.809, "low": 2.807, "close": 2.809, "volume": 363.04, "quote_volume": 1019.6887, "trades": 15, "taker_buy_quote": 924.56807}, {"ts": 1775307480000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 4.04, "quote_volume": 11.34432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307540000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 14.2, "quote_volume": 39.8736, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 142.6, "quote_volume": 400.33063, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775307660000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 14.81, "quote_volume": 41.58648, "trades": 6, "taker_buy_quote": 14.34888}, {"ts": 1775307720000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 391.75, "quote_volume": 1100.00599, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775307780000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 17.25, "quote_volume": 48.438, "trades": 1, "taker_buy_quote": 48.438}, {"ts": 1775307840000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 2.0, "quote_volume": 5.616, "trades": 1, "taker_buy_quote": 5.616}, {"ts": 1775307900000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 14.24, "quote_volume": 39.98592, "trades": 1, "taker_buy_quote": 39.98592}, {"ts": 1775307960000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308020000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308080000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 3.83, "quote_volume": 10.75081, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308140000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 41.96, "quote_volume": 117.82368, "trades": 5, "taker_buy_quote": 89.96832}, {"ts": 1775308200000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308260000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 30.19, "quote_volume": 84.74863, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308380000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 5.0, "quote_volume": 14.04, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308440000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 54.47, "quote_volume": 153.01435, "trades": 6, "taker_buy_quote": 153.01435}, {"ts": 1775308500000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308560000, "open": 2.81, "high": 2.81, "low": 2.808, "close": 2.808, "volume": 76.02, "quote_volume": 213.49121, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775308620000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308680000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308740000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308800000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 20.69, "quote_volume": 58.14434, "trades": 5, "taker_buy_quote": 58.14434}, {"ts": 1775308860000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 36.8, "quote_volume": 103.408, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775308920000, "open": 2.809, "high": 2.809, "low": 2.806, "close": 2.806, "volume": 749.33, "quote_volume": 2102.87979, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775308980000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 807.97, "quote_volume": 2266.16074, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775309040000, "open": 2.804, "high": 2.806, "low": 2.803, "close": 2.806, "volume": 1277.53, "quote_volume": 3582.53039, "trades": 34, "taker_buy_quote": 1929.88906}, {"ts": 1775309100000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 4.13, "quote_volume": 11.58643, "trades": 3, "taker_buy_quote": 4.99468}, {"ts": 1775309160000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309220000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309280000, "open": 2.806, "high": 2.807, "low": 2.806, "close": 2.807, "volume": 311.21, "quote_volume": 873.25902, "trades": 6, "taker_buy_quote": 873.25902}, {"ts": 1775309340000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309400000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 15.3, "quote_volume": 42.9165, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775309460000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 157.22, "quote_volume": 441.15932, "trades": 7, "taker_buy_quote": 132.49932}, {"ts": 1775309520000, "open": 2.806, "high": 2.806, "low": 2.8, "close": 2.8, "volume": 218.09, "quote_volume": 611.23229, "trades": 34, "taker_buy_quote": 55.15714}, {"ts": 1775309580000, "open": 2.801, "high": 2.802, "low": 2.801, "close": 2.802, "volume": 13.34, "quote_volume": 37.3768, "trades": 4, "taker_buy_quote": 37.3768}, {"ts": 1775309640000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309700000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309760000, "open": 2.802, "high": 2.803, "low": 2.801, "close": 2.803, "volume": 124.16, "quote_volume": 347.92404, "trades": 21, "taker_buy_quote": 190.81378}, {"ts": 1775309820000, "open": 2.804, "high": 2.806, "low": 2.804, "close": 2.806, "volume": 46.2, "quote_volume": 129.58387, "trades": 12, "taker_buy_quote": 129.58387}, {"ts": 1775309880000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 363.76, "quote_volume": 1020.71056, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775309940000, "open": 2.805, "high": 2.805, "low": 2.803, "close": 2.803, "volume": 26.65, "quote_volume": 74.72675, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 36.25, "quote_volume": 101.60875, "trades": 8, "taker_buy_quote": 48.91235}, {"ts": 1775310060000, "open": 2.803, "high": 2.803, "low": 2.802, "close": 2.802, "volume": 43.68, "quote_volume": 122.42422, "trades": 7, "taker_buy_quote": 92.10658}, {"ts": 1775310120000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310180000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 17.43, "quote_volume": 48.82143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310240000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 243.56, "quote_volume": 682.45512, "trades": 7, "taker_buy_quote": 682.45512}, {"ts": 1775310300000, "open": 2.802, "high": 2.802, "low": 2.801, "close": 2.801, "volume": 86.78, "quote_volume": 243.10096, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775310360000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 42.38, "quote_volume": 118.70638, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 2.801, "high": 2.801, "low": 2.799, "close": 2.799, "volume": 1156.09, "quote_volume": 3236.87166, "trades": 28, "taker_buy_quote": 128.07941}, {"ts": 1775310480000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 68.12, "quote_volume": 190.58297, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775310540000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 520.4, "quote_volume": 1455.29432, "trades": 23, "taker_buy_quote": 1150.8693}, {"ts": 1775310600000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310660000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310720000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310780000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 105.12, "quote_volume": 293.8104, "trades": 8, "taker_buy_quote": 271.115}, {"ts": 1775310840000, "open": 2.794, "high": 2.794, "low": 2.792, "close": 2.793, "volume": 583.36, "quote_volume": 1629.19814, "trades": 34, "taker_buy_quote": 442.49346}, {"ts": 1775310900000, "open": 2.793, "high": 2.795, "low": 2.793, "close": 2.795, "volume": 456.93, "quote_volume": 1276.63988, "trades": 15, "taker_buy_quote": 887.37799}, {"ts": 1775310960000, "open": 2.795, "high": 2.798, "low": 2.795, "close": 2.796, "volume": 977.43, "quote_volume": 2733.55105, "trades": 29, "taker_buy_quote": 2636.83382}, {"ts": 1775311020000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 3.59, "quote_volume": 10.03405, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 44.09, "quote_volume": 123.18746, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311200000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 124.66, "quote_volume": 348.1877, "trades": 5, "taker_buy_quote": 34.42208}, {"ts": 1775311260000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 14.09, "quote_volume": 39.35337, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311320000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311380000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 12.53, "quote_volume": 34.99629, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311440000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 231.46, "quote_volume": 646.42106, "trades": 18, "taker_buy_quote": 248.37033}, {"ts": 1775311500000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 158.8, "quote_volume": 443.5284, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311560000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 72.39, "quote_volume": 202.25766, "trades": 3, "taker_buy_quote": 123.18746}, {"ts": 1775311620000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 386.28, "quote_volume": 1078.88004, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775311680000, "open": 2.793, "high": 2.795, "low": 2.792, "close": 2.795, "volume": 2583.06, "quote_volume": 7218.06424, "trades": 33, "taker_buy_quote": 7208.71104}, {"ts": 1775311740000, "open": 2.794, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 88.68, "quote_volume": 247.75392, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775311800000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 120.5, "quote_volume": 336.5565, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311860000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 44.27, "quote_volume": 123.64611, "trades": 3, "taker_buy_quote": 5.25084}, {"ts": 1775311920000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 23.57, "quote_volume": 65.83101, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775311980000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 9.47, "quote_volume": 26.44971, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312040000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 440.59, "quote_volume": 1230.56787, "trades": 7, "taker_buy_quote": 5.25084}, {"ts": 1775312100000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 8.64, "quote_volume": 24.13152, "trades": 1, "taker_buy_quote": 24.13152}, {"ts": 1775312160000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 2.22, "quote_volume": 6.20268, "trades": 2, "taker_buy_quote": 6.20268}, {"ts": 1775312220000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 3.59, "quote_volume": 10.02328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312280000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 100.22, "quote_volume": 279.97059, "trades": 7, "taker_buy_quote": 279.97059}, {"ts": 1775312340000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 8.97, "quote_volume": 25.07115, "trades": 4, "taker_buy_quote": 25.07115}, {"ts": 1775312400000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 23.53, "quote_volume": 65.78988, "trades": 5, "taker_buy_quote": 65.78988}, {"ts": 1775312460000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 12.32, "quote_volume": 34.45904, "trades": 1, "taker_buy_quote": 34.45904}, {"ts": 1775312520000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 31.8, "quote_volume": 88.906, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312580000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 16.38, "quote_volume": 45.78748, "trades": 6, "taker_buy_quote": 15.04248}, {"ts": 1775312640000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312700000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 244.36, "quote_volume": 683.47492, "trades": 12, "taker_buy_quote": 683.47492}, {"ts": 1775312760000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312820000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312940000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 2.14, "quote_volume": 5.98344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313000000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 47.54, "quote_volume": 132.87574, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775313060000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 22.59, "quote_volume": 63.13905, "trades": 8, "taker_buy_quote": 12.7452}, {"ts": 1775313120000, "open": 2.795, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 213.77, "quote_volume": 597.45135, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775313180000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 370.33, "quote_volume": 1035.07235, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775313240000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 84.9, "quote_volume": 237.2955, "trades": 4, "taker_buy_quote": 237.2955}, {"ts": 1775313300000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 68.98, "quote_volume": 192.86593, "trades": 5, "taker_buy_quote": 28.9386}, {"ts": 1775313360000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 60.48, "quote_volume": 169.08398, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313420000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313540000, "open": 2.795, "high": 2.795, "low": 2.788, "close": 2.79, "volume": 1890.27, "quote_volume": 5276.28753, "trades": 73, "taker_buy_quote": 1777.35067}, {"ts": 1775313600000, "open": 2.79, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 56.45, "quote_volume": 157.53024, "trades": 6, "taker_buy_quote": 157.53024}, {"ts": 1775313660000, "open": 2.79, "high": 2.792, "low": 2.79, "close": 2.792, "volume": 519.84, "quote_volume": 1450.4738, "trades": 27, "taker_buy_quote": 1402.0394}, {"ts": 1775313720000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 141.56, "quote_volume": 395.37708, "trades": 6, "taker_buy_quote": 395.37708}, {"ts": 1775313780000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 155.45, "quote_volume": 434.36057, "trades": 19, "taker_buy_quote": 434.36057}, {"ts": 1775313840000, "open": 2.795, "high": 2.8, "low": 2.795, "close": 2.797, "volume": 525.7, "quote_volume": 1470.6697, "trades": 36, "taker_buy_quote": 1021.51431}, {"ts": 1775313900000, "open": 2.797, "high": 2.798, "low": 2.796, "close": 2.797, "volume": 81.73, "quote_volume": 228.57064, "trades": 24, "taker_buy_quote": 40.09346}, {"ts": 1775313960000, "open": 2.798, "high": 2.8, "low": 2.798, "close": 2.8, "volume": 23.06, "quote_volume": 64.55654, "trades": 8, "taker_buy_quote": 56.16254}, {"ts": 1775314020000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 32.24, "quote_volume": 90.272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314080000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 8.11, "quote_volume": 22.70177, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775314140000, "open": 2.799, "high": 2.799, "low": 2.797, "close": 2.799, "volume": 513.53, "quote_volume": 1436.9042, "trades": 27, "taker_buy_quote": 1139.47893}, {"ts": 1775314200000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 32.6, "quote_volume": 91.2474, "trades": 3, "taker_buy_quote": 28.49382}, {"ts": 1775314260000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 155.86, "quote_volume": 436.10084, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775314320000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314380000, "open": 2.798, "high": 2.801, "low": 2.798, "close": 2.799, "volume": 859.43, "quote_volume": 2406.15403, "trades": 27, "taker_buy_quote": 242.60975}, {"ts": 1775314440000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 115.48, "quote_volume": 323.21938, "trades": 6, "taker_buy_quote": 62.86554}, {"ts": 1775314500000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 1.88, "quote_volume": 5.26212, "trades": 1, "taker_buy_quote": 5.26212}, {"ts": 1775314560000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 449.61, "quote_volume": 1258.70896, "trades": 9, "taker_buy_quote": 1258.70896}, {"ts": 1775314620000, "open": 2.8, "high": 2.802, "low": 2.8, "close": 2.802, "volume": 196.11, "quote_volume": 549.25412, "trades": 12, "taker_buy_quote": 549.25412}, {"ts": 1775314680000, "open": 2.802, "high": 2.805, "low": 2.802, "close": 2.804, "volume": 551.16, "quote_volume": 1545.10482, "trades": 22, "taker_buy_quote": 1188.68838}, {"ts": 1775314740000, "open": 2.804, "high": 2.804, "low": 2.802, "close": 2.803, "volume": 309.84, "quote_volume": 868.47252, "trades": 22, "taker_buy_quote": 630.48603}, {"ts": 1775314800000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 42.22, "quote_volume": 118.4271, "trades": 6, "taker_buy_quote": 118.4271}, {"ts": 1775314860000, "open": 2.805, "high": 2.805, "low": 2.803, "close": 2.803, "volume": 77.66, "quote_volume": 217.79466, "trades": 14, "taker_buy_quote": 104.7948}, {"ts": 1775314920000, "open": 2.803, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 45.58, "quote_volume": 127.79092, "trades": 3, "taker_buy_quote": 84.62472}, {"ts": 1775314980000, "open": 2.805, "high": 2.807, "low": 2.805, "close": 2.807, "volume": 289.55, "quote_volume": 812.47844, "trades": 15, "taker_buy_quote": 805.52204}, {"ts": 1775315040000, "open": 2.808, "high": 2.814, "low": 2.808, "close": 2.812, "volume": 1907.14, "quote_volume": 5365.76677, "trades": 55, "taker_buy_quote": 5181.33368}, {"ts": 1775315100000, "open": 2.812, "high": 2.813, "low": 2.811, "close": 2.811, "volume": 291.17, "quote_volume": 818.83907, "trades": 19, "taker_buy_quote": 79.6079}, {"ts": 1775315160000, "open": 2.811, "high": 2.817, "low": 2.811, "close": 2.816, "volume": 1104.01, "quote_volume": 3107.68712, "trades": 30, "taker_buy_quote": 2797.4674}, {"ts": 1775315220000, "open": 2.817, "high": 2.82, "low": 2.814, "close": 2.816, "volume": 992.76, "quote_volume": 2797.27615, "trades": 63, "taker_buy_quote": 1323.56708}, {"ts": 1775315280000, "open": 2.817, "high": 2.818, "low": 2.816, "close": 2.816, "volume": 101.67, "quote_volume": 286.35485, "trades": 17, "taker_buy_quote": 100.29063}, {"ts": 1775315340000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 39.07, "quote_volume": 109.98205, "trades": 5, "taker_buy_quote": 79.6645}, {"ts": 1775315400000, "open": 2.816, "high": 2.816, "low": 2.813, "close": 2.813, "volume": 27.84, "quote_volume": 78.35598, "trades": 13, "taker_buy_quote": 7.15264}, {"ts": 1775315460000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 125.71, "quote_volume": 353.50938, "trades": 12, "taker_buy_quote": 312.36063}, {"ts": 1775315520000, "open": 2.812, "high": 2.821, "low": 2.811, "close": 2.816, "volume": 1256.89, "quote_volume": 3539.16312, "trades": 80, "taker_buy_quote": 2735.72504}, {"ts": 1775315580000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 50.41, "quote_volume": 141.88022, "trades": 16, "taker_buy_quote": 7.9946}, {"ts": 1775315640000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 38.05, "quote_volume": 107.13905, "trades": 10, "taker_buy_quote": 79.6928}, {"ts": 1775315700000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 1.87, "quote_volume": 5.26592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315760000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 902.85, "quote_volume": 2543.41319, "trades": 26, "taker_buy_quote": 2416.78904}, {"ts": 1775315820000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 636.83, "quote_volume": 1793.50358, "trades": 20, "taker_buy_quote": 83.72124}, {"ts": 1775315880000, "open": 2.816, "high": 2.816, "low": 2.814, "close": 2.814, "volume": 488.62, "quote_volume": 1375.45885, "trades": 21, "taker_buy_quote": 626.86884}, {"ts": 1775315940000, "open": 2.814, "high": 2.816, "low": 2.814, "close": 2.815, "volume": 1032.36, "quote_volume": 2906.17842, "trades": 55, "taker_buy_quote": 2847.35261}, {"ts": 1775316000000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.815, "volume": 53.19, "quote_volume": 149.77754, "trades": 6, "taker_buy_quote": 134.29504}, {"ts": 1775316060000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 32.16, "quote_volume": 90.56256, "trades": 4, "taker_buy_quote": 90.56256}, {"ts": 1775316120000, "open": 2.815, "high": 2.815, "low": 2.813, "close": 2.813, "volume": 73.96, "quote_volume": 208.11385, "trades": 17, "taker_buy_quote": 129.58013}, {"ts": 1775316180000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 47.17, "quote_volume": 132.70456, "trades": 9, "taker_buy_quote": 120.46801}, {"ts": 1775316240000, "open": 2.813, "high": 2.813, "low": 2.811, "close": 2.811, "volume": 342.33, "quote_volume": 962.82777, "trades": 24, "taker_buy_quote": 792.61185}, {"ts": 1775316300000, "open": 2.811, "high": 2.811, "low": 2.808, "close": 2.808, "volume": 302.36, "quote_volume": 849.37736, "trades": 35, "taker_buy_quote": 631.26994}, {"ts": 1775316360000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 31.41, "quote_volume": 88.22519, "trades": 6, "taker_buy_quote": 72.78119}, {"ts": 1775316420000, "open": 2.809, "high": 2.809, "low": 2.807, "close": 2.807, "volume": 1078.26, "quote_volume": 3026.97873, "trades": 18, "taker_buy_quote": 106.02428}, {"ts": 1775316480000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 50.02, "quote_volume": 140.47718, "trades": 11, "taker_buy_quote": 140.47718}, {"ts": 1775316540000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 37.99, "quote_volume": 106.68387, "trades": 5, "taker_buy_quote": 101.43291}, {"ts": 1775316600000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 31.02, "quote_volume": 87.10416, "trades": 3, "taker_buy_quote": 87.10416}, {"ts": 1775316660000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 56.25, "quote_volume": 157.97083, "trades": 11, "taker_buy_quote": 146.00449}, {"ts": 1775316720000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 36.79, "quote_volume": 103.40312, "trades": 4, "taker_buy_quote": 103.40312}, {"ts": 1775316780000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 203.46, "quote_volume": 571.92606, "trades": 26, "taker_buy_quote": 108.11106}, {"ts": 1775316840000, "open": 2.811, "high": 2.812, "low": 2.811, "close": 2.812, "volume": 68.53, "quote_volume": 192.682, "trades": 7, "taker_buy_quote": 124.20604}, {"ts": 1775316900000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 155.64, "quote_volume": 437.63808, "trades": 16, "taker_buy_quote": 376.92048}, {"ts": 1775316960000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 198.12, "quote_volume": 557.16821, "trades": 15, "taker_buy_quote": 426.66329}, {"ts": 1775317020000, "open": 2.813, "high": 2.814, "low": 2.812, "close": 2.813, "volume": 523.68, "quote_volume": 1473.1986, "trades": 24, "taker_buy_quote": 1112.27653}, {"ts": 1775317080000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 20.38, "quote_volume": 57.32894, "trades": 4, "taker_buy_quote": 57.32894}, {"ts": 1775317140000, "open": 2.813, "high": 2.815, "low": 2.813, "close": 2.815, "volume": 194.09, "quote_volume": 546.17882, "trades": 13, "taker_buy_quote": 546.17882}, {"ts": 1775317200000, "open": 2.814, "high": 2.814, "low": 2.813, "close": 2.813, "volume": 84.85, "quote_volume": 238.72117, "trades": 9, "taker_buy_quote": 53.3143}, {"ts": 1775317260000, "open": 2.813, "high": 2.813, "low": 2.811, "close": 2.811, "volume": 139.82, "quote_volume": 393.06357, "trades": 12, "taker_buy_quote": 347.5146}, {"ts": 1775317320000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.812, "volume": 1089.57, "quote_volume": 3063.40277, "trades": 24, "taker_buy_quote": 1350.85668}, {"ts": 1775317380000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 147.53, "quote_volume": 414.87447, "trades": 8, "taker_buy_quote": 89.32923}, {"ts": 1775317440000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 25.4, "quote_volume": 71.41718, "trades": 2, "taker_buy_quote": 71.41718}, {"ts": 1775317500000, "open": 2.81, "high": 2.81, "low": 2.808, "close": 2.809, "volume": 543.97, "quote_volume": 1527.93401, "trades": 26, "taker_buy_quote": 83.34303}, {"ts": 1775317560000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 391.43, "quote_volume": 1099.7029, "trades": 13, "taker_buy_quote": 1099.7029}, {"ts": 1775317620000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 23.8, "quote_volume": 66.878, "trades": 2, "taker_buy_quote": 66.878}, {"ts": 1775317680000, "open": 2.81, "high": 2.812, "low": 2.81, "close": 2.811, "volume": 292.05, "quote_volume": 821.16225, "trades": 22, "taker_buy_quote": 800.36278}, {"ts": 1775317740000, "open": 2.81, "high": 2.81, "low": 2.806, "close": 2.809, "volume": 3293.48, "quote_volume": 9249.60701, "trades": 58, "taker_buy_quote": 1634.20238}, {"ts": 1775317800000, "open": 2.808, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 104.45, "quote_volume": 293.33003, "trades": 10, "taker_buy_quote": 254.29883}, {"ts": 1775317860000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 13.28, "quote_volume": 37.29024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317920000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 1.87, "quote_volume": 5.25096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317980000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 17.02, "quote_volume": 47.7787, "trades": 4, "taker_buy_quote": 9.99648}, {"ts": 1775318040000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 18.03, "quote_volume": 50.59218, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775318100000, "open": 2.807, "high": 2.808, "low": 2.806, "close": 2.807, "volume": 89.47, "quote_volume": 251.14659, "trades": 9, "taker_buy_quote": 214.71812}, {"ts": 1775318160000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 23.32, "quote_volume": 65.47438, "trades": 2, "taker_buy_quote": 42.51312}, {"ts": 1775318220000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318280000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 11.13, "quote_volume": 31.24379, "trades": 2, "taker_buy_quote": 5.27904}, {"ts": 1775318340000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318400000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 227.78, "quote_volume": 639.58842, "trades": 11, "taker_buy_quote": 195.9984}, {"ts": 1775318460000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 1.87, "quote_volume": 5.25096, "trades": 1, "taker_buy_quote": 5.25096}, {"ts": 1775318520000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 34.86, "quote_volume": 97.95116, "trades": 3, "taker_buy_quote": 97.95116}, {"ts": 1775318580000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 22.22, "quote_volume": 62.43463, "trades": 5, "taker_buy_quote": 15.2864}, {"ts": 1775318640000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 7.74, "quote_volume": 21.73622, "trades": 3, "taker_buy_quote": 6.4607}, {"ts": 1775318700000, "open": 2.808, "high": 2.809, "low": 2.807, "close": 2.807, "volume": 719.46, "quote_volume": 2020.50016, "trades": 14, "taker_buy_quote": 1999.97912}, {"ts": 1775318760000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 116.47, "quote_volume": 326.93129, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775318820000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 49.76, "quote_volume": 139.65953, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775318880000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318940000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 38.68, "quote_volume": 108.4974, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775319000000, "open": 2.804, "high": 2.804, "low": 2.803, "close": 2.803, "volume": 65.11, "quote_volume": 182.56299, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775319060000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 29.94, "quote_volume": 83.92182, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319120000, "open": 2.803, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 97.02, "quote_volume": 272.01791, "trades": 13, "taker_buy_quote": 198.6634}, {"ts": 1775319180000, "open": 2.804, "high": 2.806, "low": 2.804, "close": 2.806, "volume": 134.38, "quote_volume": 377.02421, "trades": 9, "taker_buy_quote": 363.50893}, {"ts": 1775319240000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 8.12, "quote_volume": 22.78472, "trades": 3, "taker_buy_quote": 22.78472}, {"ts": 1775319300000, "open": 2.806, "high": 2.806, "low": 2.803, "close": 2.803, "volume": 97.13, "quote_volume": 272.42772, "trades": 12, "taker_buy_quote": 5.26964}, {"ts": 1775319360000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319420000, "open": 2.804, "high": 2.805, "low": 2.803, "close": 2.804, "volume": 366.56, "quote_volume": 1028.13701, "trades": 14, "taker_buy_quote": 1013.14096}, {"ts": 1775319480000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 76.88, "quote_volume": 215.57152, "trades": 2, "taker_buy_quote": 5.27152}, {"ts": 1775319540000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 8.77, "quote_volume": 24.59985, "trades": 3, "taker_buy_quote": 15.28725}, {"ts": 1775319600000, "open": 2.805, "high": 2.806, "low": 2.805, "close": 2.806, "volume": 42.85, "quote_volume": 120.23318, "trades": 5, "taker_buy_quote": 109.23758}, {"ts": 1775319660000, "open": 2.806, "high": 2.807, "low": 2.806, "close": 2.807, "volume": 16.08, "quote_volume": 45.13201, "trades": 5, "taker_buy_quote": 45.13201}, {"ts": 1775319720000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 38.43, "quote_volume": 107.87846, "trades": 4, "taker_buy_quote": 15.3036}, {"ts": 1775319780000, "open": 2.809, "high": 2.813, "low": 2.809, "close": 2.811, "volume": 532.97, "quote_volume": 1498.03051, "trades": 28, "taker_buy_quote": 1359.70487}, {"ts": 1775319840000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 19.18, "quote_volume": 53.95334, "trades": 1, "taker_buy_quote": 53.95334}, {"ts": 1775319900000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 61.08, "quote_volume": 171.85674, "trades": 8, "taker_buy_quote": 171.85674}, {"ts": 1775319960000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320020000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 10.85, "quote_volume": 30.5102, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 13.92, "quote_volume": 39.15945, "trades": 4, "taker_buy_quote": 39.15945}, {"ts": 1775320140000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 12.24, "quote_volume": 34.44336, "trades": 5, "taker_buy_quote": 34.44336}, {"ts": 1775320200000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320260000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 46.42, "quote_volume": 130.54231, "trades": 9, "taker_buy_quote": 5.40288}, {"ts": 1775320320000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 10.87, "quote_volume": 30.55013, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775320380000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 32.46, "quote_volume": 91.23259, "trades": 5, "taker_buy_quote": 68.92119}, {"ts": 1775320440000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320500000, "open": 2.811, "high": 2.813, "low": 2.811, "close": 2.813, "volume": 399.13, "quote_volume": 1122.09948, "trades": 16, "taker_buy_quote": 931.96048}, {"ts": 1775320560000, "open": 2.813, "high": 2.813, "low": 2.811, "close": 2.813, "volume": 1125.45, "quote_volume": 3164.81736, "trades": 17, "taker_buy_quote": 197.30382}, {"ts": 1775320620000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 35.44, "quote_volume": 99.68195, "trades": 8, "taker_buy_quote": 42.195}, {"ts": 1775320680000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 5.99, "quote_volume": 16.83789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320740000, "open": 2.811, "high": 2.812, "low": 2.811, "close": 2.812, "volume": 39.1, "quote_volume": 109.93142, "trades": 3, "taker_buy_quote": 59.95184}, {"ts": 1775320800000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 14.67, "quote_volume": 41.25204, "trades": 4, "taker_buy_quote": 41.25204}, {"ts": 1775320860000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 74.71, "quote_volume": 210.13589, "trades": 5, "taker_buy_quote": 182.94385}, {"ts": 1775320920000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320980000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321040000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 20.43, "quote_volume": 57.46959, "trades": 2, "taker_buy_quote": 57.46959}, {"ts": 1775321100000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 7.87, "quote_volume": 22.13644, "trades": 3, "taker_buy_quote": 16.878}, {"ts": 1775321160000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 421.56, "quote_volume": 1184.79107, "trades": 24, "taker_buy_quote": 1139.2302}, {"ts": 1775321220000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321280000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 3.87, "quote_volume": 10.87857, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775321340000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 65.42, "quote_volume": 183.8302, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775321400000, "open": 2.809, "high": 2.811, "low": 2.809, "close": 2.81, "volume": 58.55, "quote_volume": 164.52184, "trades": 7, "taker_buy_quote": 49.99024}, {"ts": 1775321460000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 13.05, "quote_volume": 36.6705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 369.37, "quote_volume": 1037.9297, "trades": 4, "taker_buy_quote": 14.05}, {"ts": 1775321580000, "open": 2.81, "high": 2.81, "low": 2.808, "close": 2.808, "volume": 61.44, "quote_volume": 172.56878, "trades": 7, "taker_buy_quote": 8.6829}, {"ts": 1775321640000, "open": 2.808, "high": 2.808, "low": 2.805, "close": 2.805, "volume": 1539.39, "quote_volume": 4318.8766, "trades": 43, "taker_buy_quote": 5.24722}, {"ts": 1775321700000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321760000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 43.22, "quote_volume": 121.18888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775321820000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 58.93, "quote_volume": 165.29865, "trades": 5, "taker_buy_quote": 165.29865}, {"ts": 1775321880000, "open": 2.806, "high": 2.806, "low": 2.805, "close": 2.805, "volume": 189.75, "quote_volume": 532.25844, "trades": 6, "taker_buy_quote": 234.67599}, {"ts": 1775321940000, "open": 2.804, "high": 2.804, "low": 2.799, "close": 2.801, "volume": 1175.56, "quote_volume": 3294.03678, "trades": 64, "taker_buy_quote": 943.12456}, {"ts": 1775322000000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 38.63, "quote_volume": 108.19959, "trades": 4, "taker_buy_quote": 99.68759}, {"ts": 1775322060000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.8, "volume": 39.26, "quote_volume": 109.9335, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775322120000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 145.59, "quote_volume": 407.5142, "trades": 7, "taker_buy_quote": 21.812}, {"ts": 1775322180000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322240000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 17.78, "quote_volume": 49.784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322300000, "open": 2.801, "high": 2.802, "low": 2.8, "close": 2.802, "volume": 1967.63, "quote_volume": 5511.54563, "trades": 26, "taker_buy_quote": 5065.1959}, {"ts": 1775322360000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 5.46, "quote_volume": 15.30438, "trades": 2, "taker_buy_quote": 15.30438}, {"ts": 1775322420000, "open": 2.804, "high": 2.804, "low": 2.803, "close": 2.803, "volume": 18.12, "quote_volume": 50.7935, "trades": 3, "taker_buy_quote": 8.80456}, {"ts": 1775322480000, "open": 2.804, "high": 2.806, "low": 2.803, "close": 2.806, "volume": 162.64, "quote_volume": 456.22277, "trades": 13, "taker_buy_quote": 447.64559}, {"ts": 1775322540000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322600000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 37.15, "quote_volume": 104.2429, "trades": 6, "taker_buy_quote": 104.2429}, {"ts": 1775322660000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 54.93, "quote_volume": 154.18851, "trades": 6, "taker_buy_quote": 154.18851}, {"ts": 1775322720000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 123.28, "quote_volume": 346.17024, "trades": 5, "taker_buy_quote": 346.17024}, {"ts": 1775322780000, "open": 2.809, "high": 2.812, "low": 2.809, "close": 2.812, "volume": 21.77, "quote_volume": 61.18457, "trades": 9, "taker_buy_quote": 61.18457}, {"ts": 1775322840000, "open": 2.813, "high": 2.816, "low": 2.813, "close": 2.816, "volume": 217.84, "quote_volume": 613.00069, "trades": 24, "taker_buy_quote": 482.4162}, {"ts": 1775322900000, "open": 2.817, "high": 2.819, "low": 2.817, "close": 2.819, "volume": 309.52, "quote_volume": 872.05171, "trades": 14, "taker_buy_quote": 813.09915}, {"ts": 1775322960000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 42.31, "quote_volume": 119.2127, "trades": 6, "taker_buy_quote": 76.92953}, {"ts": 1775323020000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 143.34, "quote_volume": 404.15902, "trades": 13, "taker_buy_quote": 359.84434}, {"ts": 1775323080000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323140000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 166.31, "quote_volume": 468.82789, "trades": 5, "taker_buy_quote": 429.16456}, {"ts": 1775323200000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 10.77, "quote_volume": 30.34986, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775323260000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 11.89, "quote_volume": 33.50602, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775323320000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 31.5, "quote_volume": 88.79537, "trades": 5, "taker_buy_quote": 79.97503}, {"ts": 1775323380000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 8.43, "quote_volume": 23.77561, "trades": 4, "taker_buy_quote": 23.77561}, {"ts": 1775323440000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 127.12, "quote_volume": 358.59531, "trades": 10, "taker_buy_quote": 81.16017}, {"ts": 1775323500000, "open": 2.822, "high": 2.823, "low": 2.821, "close": 2.821, "volume": 322.28, "quote_volume": 909.48623, "trades": 19, "taker_buy_quote": 252.81688}, {"ts": 1775323560000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 194.99, "quote_volume": 550.26178, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775323620000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 389.15, "quote_volume": 1098.57045, "trades": 9, "taker_buy_quote": 71.76066}, {"ts": 1775323680000, "open": 2.823, "high": 2.824, "low": 2.822, "close": 2.824, "volume": 359.04, "quote_volume": 1013.50181, "trades": 23, "taker_buy_quote": 328.8079}, {"ts": 1775323740000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 41.83, "quote_volume": 118.12792, "trades": 3, "taker_buy_quote": 61.76088}, {"ts": 1775323800000, "open": 2.824, "high": 2.824, "low": 2.822, "close": 2.822, "volume": 445.08, "quote_volume": 1256.86905, "trades": 10, "taker_buy_quote": 24.54056}, {"ts": 1775323860000, "open": 2.822, "high": 2.824, "low": 2.822, "close": 2.824, "volume": 458.06, "quote_volume": 1292.92919, "trades": 13, "taker_buy_quote": 1207.75735}, {"ts": 1775323920000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 1.86, "quote_volume": 5.25264, "trades": 1, "taker_buy_quote": 5.25264}, {"ts": 1775323980000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 3.72, "quote_volume": 10.50528, "trades": 2, "taker_buy_quote": 5.25264}, {"ts": 1775324040000, "open": 2.825, "high": 2.826, "low": 2.825, "close": 2.826, "volume": 17.24, "quote_volume": 48.70653, "trades": 6, "taker_buy_quote": 42.49153}, {"ts": 1775324100000, "open": 2.823, "high": 2.825, "low": 2.823, "close": 2.825, "volume": 588.0, "quote_volume": 1660.80513, "trades": 12, "taker_buy_quote": 1412.38113}, {"ts": 1775324160000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.824, "volume": 274.43, "quote_volume": 774.81157, "trades": 14, "taker_buy_quote": 459.02893}, {"ts": 1775324220000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 1.87, "quote_volume": 5.27901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324280000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 34.1, "quote_volume": 96.2302, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775324340000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324400000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 22.87, "quote_volume": 64.53914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324460000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 103.94, "quote_volume": 293.42262, "trades": 4, "taker_buy_quote": 293.42262}, {"ts": 1775324520000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 6.76, "quote_volume": 19.08348, "trades": 1, "taker_buy_quote": 19.08348}, {"ts": 1775324580000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 5.42, "quote_volume": 15.30608, "trades": 2, "taker_buy_quote": 15.30608}, {"ts": 1775324640000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 5.42, "quote_volume": 15.3115, "trades": 2, "taker_buy_quote": 15.3115}, {"ts": 1775324700000, "open": 2.825, "high": 2.825, "low": 2.823, "close": 2.823, "volume": 7.27, "quote_volume": 20.52879, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324760000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 33.46, "quote_volume": 94.40558, "trades": 6, "taker_buy_quote": 26.83722}, {"ts": 1775324820000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 99.22, "quote_volume": 279.71823, "trades": 14, "taker_buy_quote": 39.60695}, {"ts": 1775324940000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325000000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 317.56, "quote_volume": 894.88951, "trades": 6, "taker_buy_quote": 884.85743}, {"ts": 1775325060000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 152.28, "quote_volume": 429.43502, "trades": 7, "taker_buy_quote": 429.43502}, {"ts": 1775325180000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 1.87, "quote_volume": 5.27527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325300000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 3.74, "quote_volume": 10.5468, "trades": 2, "taker_buy_quote": 5.2734}, {"ts": 1775325420000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 72.35, "quote_volume": 204.02345, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325540000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 171.15, "quote_volume": 482.30305, "trades": 9, "taker_buy_quote": 6.62465}, {"ts": 1775325600000, "open": 2.818, "high": 2.82, "low": 2.818, "close": 2.82, "volume": 217.2, "quote_volume": 612.32924, "trades": 11, "taker_buy_quote": 612.32924}, {"ts": 1775325660000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 83.79, "quote_volume": 236.19451, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775325720000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 174.49, "quote_volume": 492.08274, "trades": 5, "taker_buy_quote": 69.08274}, {"ts": 1775325780000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 210.0, "quote_volume": 592.2, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775325840000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 29.24, "quote_volume": 82.42756, "trades": 5, "taker_buy_quote": 57.42303}, {"ts": 1775325900000, "open": 2.818, "high": 2.821, "low": 2.818, "close": 2.821, "volume": 530.41, "quote_volume": 1495.97363, "trades": 19, "taker_buy_quote": 1470.89343}, {"ts": 1775325960000, "open": 2.82, "high": 2.82, "low": 2.816, "close": 2.816, "volume": 358.35, "quote_volume": 1009.80576, "trades": 20, "taker_buy_quote": 450.51302}, {"ts": 1775326020000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 536.35, "quote_volume": 1510.3616, "trades": 3, "taker_buy_quote": 1510.3616}, {"ts": 1775326080000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 50.0, "quote_volume": 140.85, "trades": 1, "taker_buy_quote": 140.85}, {"ts": 1775326140000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 210.05, "quote_volume": 591.71441, "trades": 4, "taker_buy_quote": 541.59998}, {"ts": 1775326200000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 51.68, "quote_volume": 145.59551, "trades": 6, "taker_buy_quote": 29.38131}, {"ts": 1775326260000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 13.81, "quote_volume": 38.88896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 504.61, "quote_volume": 1421.47905, "trades": 8, "taker_buy_quote": 1408.97157}, {"ts": 1775326440000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 7.39, "quote_volume": 20.81763, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 410.15, "quote_volume": 1155.0429, "trades": 12, "taker_buy_quote": 79.7211}, {"ts": 1775326560000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326620000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 5.14, "quote_volume": 14.47938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326680000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326740000, "open": 2.818, "high": 2.82, "low": 2.818, "close": 2.82, "volume": 66.51, "quote_volume": 187.50141, "trades": 6, "taker_buy_quote": 187.50141}, {"ts": 1775326800000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 12.66, "quote_volume": 35.7012, "trades": 3, "taker_buy_quote": 35.7012}, {"ts": 1775326860000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 6.87, "quote_volume": 19.3734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326920000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 155.42, "quote_volume": 438.12898, "trades": 6, "taker_buy_quote": 422.85}, {"ts": 1775326980000, "open": 2.818, "high": 2.82, "low": 2.818, "close": 2.819, "volume": 599.47, "quote_volume": 1689.91986, "trades": 10, "taker_buy_quote": 140.96983}, {"ts": 1775327040000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327100000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 1.87, "quote_volume": 5.27153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327220000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 250.0, "quote_volume": 704.75, "trades": 7, "taker_buy_quote": 704.75}, {"ts": 1775327280000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 10.35, "quote_volume": 29.17665, "trades": 2, "taker_buy_quote": 29.17665}, {"ts": 1775327340000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 20.01, "quote_volume": 56.38818, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 168.3, "quote_volume": 474.09811, "trades": 13, "taker_buy_quote": 380.68938}, {"ts": 1775327460000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 28.3, "quote_volume": 79.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327580000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 9.03, "quote_volume": 25.42848, "trades": 2, "taker_buy_quote": 25.42848}, {"ts": 1775327700000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 12.2, "quote_volume": 34.37283, "trades": 4, "taker_buy_quote": 34.37283}, {"ts": 1775327760000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 366.77, "quote_volume": 1033.6091, "trades": 12, "taker_buy_quote": 149.71522}, {"ts": 1775327820000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 1.87, "quote_volume": 5.27153, "trades": 1, "taker_buy_quote": 5.27153}, {"ts": 1775327880000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 4.25, "quote_volume": 11.985, "trades": 2, "taker_buy_quote": 11.985}, {"ts": 1775328000000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328060000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 15.96, "quote_volume": 44.99124, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 30.0, "quote_volume": 84.57, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 48.75, "quote_volume": 137.475, "trades": 3, "taker_buy_quote": 137.475}, {"ts": 1775328300000, "open": 2.821, "high": 2.821, "low": 2.82, "close": 2.82, "volume": 1042.79, "quote_volume": 2941.66967, "trades": 17, "taker_buy_quote": 745.8724}, {"ts": 1775328360000, "open": 2.819, "high": 2.819, "low": 2.817, "close": 2.817, "volume": 1072.38, "quote_volume": 3021.01211, "trades": 21, "taker_buy_quote": 2109.6513}, {"ts": 1775328420000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 35.6, "quote_volume": 100.32623, "trades": 5, "taker_buy_quote": 100.32623}, {"ts": 1775328480000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 5.3, "quote_volume": 14.946, "trades": 1, "taker_buy_quote": 14.946}, {"ts": 1775328540000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 5.42, "quote_volume": 15.2844, "trades": 2, "taker_buy_quote": 15.2844}, {"ts": 1775328600000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 114.16, "quote_volume": 322.09847, "trades": 10, "taker_buy_quote": 288.61133}, {"ts": 1775328720000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 10.74, "quote_volume": 30.29754, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775328780000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328840000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.822, "volume": 7.29, "quote_volume": 20.57051, "trades": 3, "taker_buy_quote": 20.57051}, {"ts": 1775328900000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 1.87, "quote_volume": 5.27714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 4.92, "quote_volume": 13.87932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329020000, "open": 2.821, "high": 2.821, "low": 2.819, "close": 2.819, "volume": 673.07, "quote_volume": 1897.55422, "trades": 22, "taker_buy_quote": 319.0266}, {"ts": 1775329080000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 3.56, "quote_volume": 10.03208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329140000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 5.43, "quote_volume": 15.29631, "trades": 2, "taker_buy_quote": 5.26779}, {"ts": 1775329200000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 157.35, "quote_volume": 443.52904, "trades": 6, "taker_buy_quote": 424.1412}, {"ts": 1775329260000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 3.74, "quote_volume": 10.53932, "trades": 2, "taker_buy_quote": 5.26966}, {"ts": 1775329320000, "open": 2.819, "high": 2.821, "low": 2.819, "close": 2.821, "volume": 121.42, "quote_volume": 342.5042, "trades": 18, "taker_buy_quote": 207.18083}, {"ts": 1775329380000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 5.42, "quote_volume": 15.29524, "trades": 2, "taker_buy_quote": 15.29524}, {"ts": 1775329440000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 5.42, "quote_volume": 15.30066, "trades": 2, "taker_buy_quote": 15.30066}, {"ts": 1775329500000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 24.89, "quote_volume": 70.3107, "trades": 3, "taker_buy_quote": 70.3107}, {"ts": 1775329560000, "open": 2.824, "high": 2.824, "low": 2.821, "close": 2.821, "volume": 86.62, "quote_volume": 244.46478, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 1.87, "quote_volume": 5.27527, "trades": 1, "taker_buy_quote": 5.27527}, {"ts": 1775329680000, "open": 2.822, "high": 2.832, "low": 2.822, "close": 2.831, "volume": 4317.06, "quote_volume": 12204.71526, "trades": 124, "taker_buy_quote": 10813.67257}, {"ts": 1775329740000, "open": 2.83, "high": 2.832, "low": 2.829, "close": 2.829, "volume": 685.59, "quote_volume": 1940.85225, "trades": 30, "taker_buy_quote": 589.52558}, {"ts": 1775329800000, "open": 2.828, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 272.46, "quote_volume": 770.76746, "trades": 13, "taker_buy_quote": 740.4513}, {"ts": 1775329860000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.83, "volume": 10.99, "quote_volume": 31.09425, "trades": 3, "taker_buy_quote": 10.0182}, {"ts": 1775329920000, "open": 2.83, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 12.56, "quote_volume": 35.5341, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 2.829, "high": 2.832, "low": 2.829, "close": 2.832, "volume": 53.68, "quote_volume": 151.98654, "trades": 10, "taker_buy_quote": 120.43806}, {"ts": 1775330040000, "open": 2.833, "high": 2.837, "low": 2.833, "close": 2.837, "volume": 738.19, "quote_volume": 2093.19917, "trades": 43, "taker_buy_quote": 826.42262}, {"ts": 1775330100000, "open": 2.838, "high": 2.838, "low": 2.829, "close": 2.829, "volume": 1522.91, "quote_volume": 4316.30128, "trades": 76, "taker_buy_quote": 1233.51971}, {"ts": 1775330160000, "open": 2.829, "high": 2.831, "low": 2.829, "close": 2.831, "volume": 55.02, "quote_volume": 155.71014, "trades": 9, "taker_buy_quote": 155.71014}, {"ts": 1775330220000, "open": 2.832, "high": 2.832, "low": 2.829, "close": 2.83, "volume": 72.8, "quote_volume": 206.06628, "trades": 8, "taker_buy_quote": 185.181}, {"ts": 1775330280000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330340000, "open": 2.83, "high": 2.831, "low": 2.83, "close": 2.831, "volume": 39.75, "quote_volume": 112.53039, "trades": 3, "taker_buy_quote": 112.53039}, {"ts": 1775330400000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 12.38, "quote_volume": 35.0354, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775330460000, "open": 2.83, "high": 2.83, "low": 2.829, "close": 2.829, "volume": 388.16, "quote_volume": 1098.1143, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775330520000, "open": 2.828, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 170.32, "quote_volume": 481.78265, "trades": 8, "taker_buy_quote": 357.23753}, {"ts": 1775330580000, "open": 2.829, "high": 2.829, "low": 2.827, "close": 2.827, "volume": 469.85, "quote_volume": 1328.76002, "trades": 14, "taker_buy_quote": 1210.66529}, {"ts": 1775330640000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 5.85, "quote_volume": 16.53396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775330700000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 5.9, "quote_volume": 16.6734, "trades": 2, "taker_buy_quote": 12.68874}, {"ts": 1775330760000, "open": 2.825, "high": 2.825, "low": 2.823, "close": 2.823, "volume": 54.85, "quote_volume": 154.86982, "trades": 12, "taker_buy_quote": 8.24316}, {"ts": 1775330820000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 151.21, "quote_volume": 426.57182, "trades": 14, "taker_buy_quote": 136.64924}, {"ts": 1775330880000, "open": 2.821, "high": 2.823, "low": 2.821, "close": 2.823, "volume": 49.82, "quote_volume": 140.61508, "trades": 7, "taker_buy_quote": 140.61508}, {"ts": 1775330940000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331000000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 12.08, "quote_volume": 34.11392, "trades": 3, "taker_buy_quote": 34.11392}, {"ts": 1775331060000, "open": 2.823, "high": 2.823, "low": 2.821, "close": 2.821, "volume": 545.51, "quote_volume": 1539.06224, "trades": 26, "taker_buy_quote": 119.56814}, {"ts": 1775331120000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 60.71, "quote_volume": 171.26291, "trades": 3, "taker_buy_quote": 171.26291}, {"ts": 1775331180000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 68.8, "quote_volume": 194.0848, "trades": 2, "taker_buy_quote": 194.0848}, {"ts": 1775331240000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 5.42, "quote_volume": 15.29524, "trades": 2, "taker_buy_quote": 15.29524}, {"ts": 1775331360000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 3.13, "quote_volume": 8.83286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 2.823, "high": 2.824, "low": 2.823, "close": 2.824, "volume": 55.33, "quote_volume": 156.24251, "trades": 7, "taker_buy_quote": 144.97874}, {"ts": 1775331480000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 9.66, "quote_volume": 27.27984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 3.55, "quote_volume": 10.02165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 2.822, "high": 2.822, "low": 2.82, "close": 2.82, "volume": 31.32, "quote_volume": 88.34555, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775331720000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 3.54, "quote_volume": 9.9828, "trades": 1, "taker_buy_quote": 9.9828}, {"ts": 1775331780000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 27.34, "quote_volume": 77.11725, "trades": 5, "taker_buy_quote": 52.04745}, {"ts": 1775331840000, "open": 2.821, "high": 2.821, "low": 2.82, "close": 2.82, "volume": 326.91, "quote_volume": 921.92962, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 278.41, "quote_volume": 785.38674, "trades": 10, "taker_buy_quote": 785.38674}, {"ts": 1775331960000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 9.74, "quote_volume": 27.47654, "trades": 3, "taker_buy_quote": 22.20127}, {"ts": 1775332020000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 3.54, "quote_volume": 9.98988, "trades": 1, "taker_buy_quote": 9.98988}, {"ts": 1775332080000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 114.34, "quote_volume": 322.66748, "trades": 5, "taker_buy_quote": 287.25138}, {"ts": 1775332140000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 3.5, "quote_volume": 9.877, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332200000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 24.3, "quote_volume": 68.5989, "trades": 1, "taker_buy_quote": 68.5989}, {"ts": 1775332260000, "open": 2.823, "high": 2.825, "low": 2.823, "close": 2.825, "volume": 125.6, "quote_volume": 354.75022, "trades": 13, "taker_buy_quote": 354.75022}, {"ts": 1775332320000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 366.56, "quote_volume": 1035.53484, "trades": 6, "taker_buy_quote": 8.02584}, {"ts": 1775332380000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 107.97, "quote_volume": 304.90728, "trades": 5, "taker_buy_quote": 304.90728}, {"ts": 1775332440000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 325.5, "quote_volume": 919.212, "trades": 4, "taker_buy_quote": 869.39664}, {"ts": 1775332620000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 7.18, "quote_volume": 20.27818, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 351.86, "quote_volume": 993.30078, "trades": 6, "taker_buy_quote": 863.69685}, {"ts": 1775332860000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 1311.13, "quote_volume": 3699.90288, "trades": 21, "taker_buy_quote": 23.44251}, {"ts": 1775332980000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 134.88, "quote_volume": 380.57476, "trades": 5, "taker_buy_quote": 220.90616}, {"ts": 1775333040000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333100000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 3.55, "quote_volume": 10.011, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 43.95, "quote_volume": 123.94087, "trades": 6, "taker_buy_quote": 107.27467}, {"ts": 1775333220000, "open": 2.821, "high": 2.821, "low": 2.82, "close": 2.82, "volume": 5.78, "quote_volume": 16.30147, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775333280000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 2.3, "quote_volume": 6.486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.822, "volume": 41.6, "quote_volume": 117.38732, "trades": 5, "taker_buy_quote": 117.38732}, {"ts": 1775333460000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333520000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 440.48, "quote_volume": 1243.03456, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775333580000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333640000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 87.93, "quote_volume": 248.0524, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 112.61, "quote_volume": 317.67281, "trades": 9, "taker_buy_quote": 287.37527}, {"ts": 1775333760000, "open": 2.821, "high": 2.821, "low": 2.812, "close": 2.816, "volume": 23145.46, "quote_volume": 65160.34836, "trades": 186, "taker_buy_quote": 2082.81123}, {"ts": 1775333820000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 93.11, "quote_volume": 262.38398, "trades": 7, "taker_buy_quote": 146.16966}, {"ts": 1775333940000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334000000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334060000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334120000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334180000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 16.9, "quote_volume": 47.6242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775334240000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 15.31, "quote_volume": 43.14539, "trades": 2, "taker_buy_quote": 5.10239}, {"ts": 1775334300000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 177.33, "quote_volume": 499.98538, "trades": 10, "taker_buy_quote": 499.98538}, {"ts": 1775334360000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 9.85, "quote_volume": 27.76715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 1.87, "quote_volume": 5.27153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334480000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 919.0, "quote_volume": 2588.96964, "trades": 18, "taker_buy_quote": 281.8}, {"ts": 1775334600000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 122.65, "quote_volume": 345.41257, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775334660000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 142.63, "quote_volume": 401.64608, "trades": 3, "taker_buy_quote": 401.64608}, {"ts": 1775334720000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 83.23, "quote_volume": 234.54027, "trades": 8, "taker_buy_quote": 234.54027}, {"ts": 1775334780000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 75.9, "quote_volume": 213.9621, "trades": 4, "taker_buy_quote": 213.9621}, {"ts": 1775334900000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 92.37, "quote_volume": 260.44103, "trades": 5, "taker_buy_quote": 260.44103}, {"ts": 1775334960000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 52.58, "quote_volume": 148.22302, "trades": 5, "taker_buy_quote": 21.50897}, {"ts": 1775335020000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 35.47, "quote_volume": 99.98993, "trades": 3, "taker_buy_quote": 99.98993}, {"ts": 1775335080000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 8.45, "quote_volume": 23.8121, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 100.0, "quote_volume": 281.8, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775335260000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 6.87, "quote_volume": 19.35966, "trades": 2, "taker_buy_quote": 14.09}, {"ts": 1775335320000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 46.64, "quote_volume": 131.38488, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 5.43, "quote_volume": 15.29088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 16.59, "quote_volume": 46.69503, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 73.91, "quote_volume": 208.04965, "trades": 9, "taker_buy_quote": 5.26405}, {"ts": 1775335740000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 100.0, "quote_volume": 281.5, "trades": 5, "taker_buy_quote": 281.5}, {"ts": 1775335920000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 18.36, "quote_volume": 51.6834, "trades": 4, "taker_buy_quote": 10.89405}, {"ts": 1775335980000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 50.0, "quote_volume": 140.75, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 50.0, "quote_volume": 140.75, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 222.31, "quote_volume": 626.02496, "trades": 8, "taker_buy_quote": 626.02496}, {"ts": 1775336160000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 79.82, "quote_volume": 224.6933, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 1.77, "quote_volume": 4.98432, "trades": 1, "taker_buy_quote": 4.98432}, {"ts": 1775336340000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 2.816, "high": 2.816, "low": 2.814, "close": 2.815, "volume": 1438.26, "quote_volume": 4047.31456, "trades": 17, "taker_buy_quote": 102.59121}, {"ts": 1775336460000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 5.43, "quote_volume": 15.28545, "trades": 2, "taker_buy_quote": 15.28545}, {"ts": 1775336520000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 8.1, "quote_volume": 22.8096, "trades": 3, "taker_buy_quote": 22.8096}, {"ts": 1775336580000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 10.0, "quote_volume": 28.16, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336640000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 222.03, "quote_volume": 625.56811, "trades": 8, "taker_buy_quote": 625.56811}, {"ts": 1775336700000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 324.54, "quote_volume": 914.87826, "trades": 16, "taker_buy_quote": 811.61829}, {"ts": 1775336760000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 51.87, "quote_volume": 146.22153, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 5.43, "quote_volume": 15.30174, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 11.04, "quote_volume": 31.11072, "trades": 3, "taker_buy_quote": 25.84106}, {"ts": 1775337000000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337060000, "open": 2.817, "high": 2.817, "low": 2.814, "close": 2.815, "volume": 762.45, "quote_volume": 2146.32244, "trades": 25, "taker_buy_quote": 252.68995}, {"ts": 1775337120000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 36.64, "quote_volume": 103.17824, "trades": 8, "taker_buy_quote": 49.22368}, {"ts": 1775337180000, "open": 2.816, "high": 2.816, "low": 2.813, "close": 2.814, "volume": 177.58, "quote_volume": 499.80314, "trades": 19, "taker_buy_quote": 134.74841}, {"ts": 1775337240000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.813, "volume": 1562.87, "quote_volume": 4396.37063, "trades": 22, "taker_buy_quote": 176.85331}, {"ts": 1775337300000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 16.07, "quote_volume": 45.23518, "trades": 2, "taker_buy_quote": 45.23518}, {"ts": 1775337360000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 63.77, "quote_volume": 179.51255, "trades": 5, "taker_buy_quote": 179.51255}, {"ts": 1775337420000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 1.87, "quote_volume": 5.26405, "trades": 1, "taker_buy_quote": 5.26405}, {"ts": 1775337480000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 86.41, "quote_volume": 243.33056, "trades": 6, "taker_buy_quote": 243.33056}, {"ts": 1775337540000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.815, "volume": 149.66, "quote_volume": 421.38843, "trades": 11, "taker_buy_quote": 79.2704}, {"ts": 1775337600000, "open": 2.816, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 645.73, "quote_volume": 1817.80405, "trades": 9, "taker_buy_quote": 49.02656}, {"ts": 1775337660000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 117.07, "quote_volume": 329.55205, "trades": 5, "taker_buy_quote": 234.85545}, {"ts": 1775337720000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337780000, "open": 2.814, "high": 2.818, "low": 2.814, "close": 2.817, "volume": 531.76, "quote_volume": 1497.75668, "trades": 25, "taker_buy_quote": 1025.69708}, {"ts": 1775337840000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 7.21, "quote_volume": 20.30336, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337960000, "open": 2.815, "high": 2.815, "low": 2.813, "close": 2.813, "volume": 17.21, "quote_volume": 48.42615, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775338020000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 561.86, "quote_volume": 1580.51405, "trades": 8, "taker_buy_quote": 1503.49411}, {"ts": 1775338080000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 28.3, "quote_volume": 79.6645, "trades": 2, "taker_buy_quote": 79.6645}, {"ts": 1775338140000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 9.22, "quote_volume": 25.9543, "trades": 3, "taker_buy_quote": 20.69025}, {"ts": 1775338320000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 19.11, "quote_volume": 53.77823, "trades": 2, "taker_buy_quote": 7.57235}, {"ts": 1775338380000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338440000, "open": 2.814, "high": 2.814, "low": 2.813, "close": 2.813, "volume": 608.86, "quote_volume": 1712.7495, "trades": 15, "taker_buy_quote": 3.7989}, {"ts": 1775338500000, "open": 2.812, "high": 2.812, "low": 2.81, "close": 2.81, "volume": 550.48, "quote_volume": 1547.50566, "trades": 35, "taker_buy_quote": 627.40549}, {"ts": 1775338560000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 93.85, "quote_volume": 263.81235, "trades": 4, "taker_buy_quote": 263.81235}, {"ts": 1775338620000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 72.11, "quote_volume": 202.77332, "trades": 4, "taker_buy_quote": 202.77332}, {"ts": 1775338680000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 76.34, "quote_volume": 214.67231, "trades": 6, "taker_buy_quote": 209.41387}, {"ts": 1775338740000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 61.4, "quote_volume": 172.75466, "trades": 5, "taker_buy_quote": 75.4184}, {"ts": 1775338800000, "open": 2.814, "high": 2.815, "low": 2.813, "close": 2.815, "volume": 53.87, "quote_volume": 151.61488, "trades": 9, "taker_buy_quote": 118.2227}, {"ts": 1775338860000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338920000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 1.87, "quote_volume": 5.26218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 162.67, "quote_volume": 457.44419, "trades": 10, "taker_buy_quote": 20.09196}, {"ts": 1775339040000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339100000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 46.23, "quote_volume": 129.99876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 174.61, "quote_volume": 491.30254, "trades": 6, "taker_buy_quote": 15.28002}, {"ts": 1775339280000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 476.03, "quote_volume": 1339.54842, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 9.85, "quote_volume": 27.7179, "trades": 3, "taker_buy_quote": 22.42758}, {"ts": 1775339400000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 40.0, "quote_volume": 112.6, "trades": 5, "taker_buy_quote": 32.654}, {"ts": 1775339460000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 20.91, "quote_volume": 58.86669, "trades": 3, "taker_buy_quote": 14.19264}, {"ts": 1775339520000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 60.0, "quote_volume": 169.01094, "trades": 6, "taker_buy_quote": 169.01094}, {"ts": 1775339580000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 7.12, "quote_volume": 20.0606, "trades": 2, "taker_buy_quote": 20.0606}, {"ts": 1775339640000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 143.63, "quote_volume": 404.96783, "trades": 8, "taker_buy_quote": 90.74028}, {"ts": 1775339760000, "open": 2.821, "high": 2.825, "low": 2.821, "close": 2.821, "volume": 3023.42, "quote_volume": 8534.87709, "trades": 47, "taker_buy_quote": 4916.05777}, {"ts": 1775339820000, "open": 2.82, "high": 2.82, "low": 2.817, "close": 2.817, "volume": 69.88, "quote_volume": 196.88265, "trades": 8, "taker_buy_quote": 131.04684}, {"ts": 1775339880000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 3.56, "quote_volume": 10.02496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 134.65, "quote_volume": 378.91279, "trades": 14, "taker_buy_quote": 278.8674}, {"ts": 1775340000000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 8.88, "quote_volume": 24.9972, "trades": 2, "taker_buy_quote": 24.9972}, {"ts": 1775340060000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 85.28, "quote_volume": 240.1132, "trades": 8, "taker_buy_quote": 140.8}, {"ts": 1775340120000, "open": 2.816, "high": 2.818, "low": 2.816, "close": 2.818, "volume": 75.27, "quote_volume": 212.03321, "trades": 8, "taker_buy_quote": 212.03321}, {"ts": 1775340180000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 26.89, "quote_volume": 75.80291, "trades": 3, "taker_buy_quote": 15.27898}, {"ts": 1775340240000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 360.95, "quote_volume": 1017.879, "trades": 7, "taker_buy_quote": 1017.879}, {"ts": 1775340300000, "open": 2.821, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 321.69, "quote_volume": 907.45531, "trades": 13, "taker_buy_quote": 597.17749}, {"ts": 1775340360000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 136.98, "quote_volume": 386.2836, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340420000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 49.81, "quote_volume": 140.4642, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 51.87, "quote_volume": 146.22153, "trades": 5, "taker_buy_quote": 51.16485}, {"ts": 1775340540000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 153.58, "quote_volume": 433.02212, "trades": 12, "taker_buy_quote": 225.882}, {"ts": 1775340600000, "open": 2.82, "high": 2.82, "low": 2.818, "close": 2.818, "volume": 67.73, "quote_volume": 190.92877, "trades": 5, "taker_buy_quote": 49.9986}, {"ts": 1775340660000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 2.819, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 1758.93, "quote_volume": 4956.66669, "trades": 21, "taker_buy_quote": 99.08283}, {"ts": 1775340780000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 15.1, "quote_volume": 42.54936, "trades": 4, "taker_buy_quote": 35.67588}, {"ts": 1775340900000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.818, "volume": 152.48, "quote_volume": 429.80212, "trades": 9, "taker_buy_quote": 319.90012}, {"ts": 1775340960000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 14.58, "quote_volume": 41.10102, "trades": 2, "taker_buy_quote": 41.10102}, {"ts": 1775341020000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341080000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 65.71, "quote_volume": 185.2167, "trades": 7, "taker_buy_quote": 179.94704}, {"ts": 1775341140000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 72.04, "quote_volume": 203.21484, "trades": 10, "taker_buy_quote": 174.66632}, {"ts": 1775341200000, "open": 2.821, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 110.64, "quote_volume": 312.10034, "trades": 7, "taker_buy_quote": 154.36512}, {"ts": 1775341260000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 74.91, "quote_volume": 211.24078, "trades": 10, "taker_buy_quote": 153.69}, {"ts": 1775341320000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 5.42, "quote_volume": 15.27356, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 75.74, "quote_volume": 213.39625, "trades": 10, "taker_buy_quote": 18.54244}, {"ts": 1775341440000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 1.87, "quote_volume": 5.26779, "trades": 1, "taker_buy_quote": 5.26779}, {"ts": 1775341500000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 279.47, "quote_volume": 787.26699, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 1.87, "quote_volume": 5.26779, "trades": 1, "taker_buy_quote": 5.26779}, {"ts": 1775341740000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 329.65, "quote_volume": 928.62405, "trades": 5, "taker_buy_quote": 928.62405}, {"ts": 1775341860000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 9.15, "quote_volume": 25.77555, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341980000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 100.0, "quote_volume": 281.6, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775342040000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 376.1, "quote_volume": 1059.0976, "trades": 4, "taker_buy_quote": 281.6}, {"ts": 1775342100000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 139.0, "quote_volume": 391.19193, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 30.93, "quote_volume": 87.03702, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 236.83, "quote_volume": 666.55578, "trades": 13, "taker_buy_quote": 326.9904}, {"ts": 1775342280000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342340000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 87.4, "quote_volume": 245.9436, "trades": 6, "taker_buy_quote": 245.9436}, {"ts": 1775342400000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342460000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342520000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342580000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 10.0, "quote_volume": 28.14, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 2.815, "high": 2.817, "low": 2.815, "close": 2.817, "volume": 476.09, "quote_volume": 1340.64047, "trades": 16, "taker_buy_quote": 1340.64047}, {"ts": 1775342700000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 33.04, "quote_volume": 93.04749, "trades": 8, "taker_buy_quote": 14.02866}, {"ts": 1775342760000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 30.17, "quote_volume": 84.95872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 10.77, "quote_volume": 30.31755, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 2.09, "quote_volume": 5.88126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343120000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 67.56, "quote_volume": 190.11384, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775343180000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 58.5, "quote_volume": 164.5605, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 45.01, "quote_volume": 126.65814, "trades": 5, "taker_buy_quote": 33.9087}, {"ts": 1775343300000, "open": 2.814, "high": 2.814, "low": 2.813, "close": 2.813, "volume": 250.0, "quote_volume": 703.37803, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775343360000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 46.87, "quote_volume": 131.93718, "trades": 3, "taker_buy_quote": 131.93718}, {"ts": 1775343420000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 50.0, "quote_volume": 140.75, "trades": 5, "taker_buy_quote": 140.75}, {"ts": 1775343480000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343540000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 95.0, "quote_volume": 267.33, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343660000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 56.34, "quote_volume": 158.54076, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775343720000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 121.32, "quote_volume": 341.39448, "trades": 3, "taker_buy_quote": 59.99448}, {"ts": 1775343780000, "open": 2.813, "high": 2.813, "low": 2.811, "close": 2.811, "volume": 279.14, "quote_volume": 785.02257, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775343840000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 45.81, "quote_volume": 128.85666, "trades": 9, "taker_buy_quote": 34.59303}, {"ts": 1775343900000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 96.14, "quote_volume": 270.34568, "trades": 7, "taker_buy_quote": 126.17444}, {"ts": 1775343960000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 100.0, "quote_volume": 281.17067, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775344020000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344080000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 50.0, "quote_volume": 140.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344140000, "open": 2.812, "high": 2.814, "low": 2.812, "close": 2.814, "volume": 117.48, "quote_volume": 330.4465, "trades": 8, "taker_buy_quote": 330.4465}, {"ts": 1775344200000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 39.99, "quote_volume": 112.57185, "trades": 2, "taker_buy_quote": 112.57185}, {"ts": 1775344260000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.813, "volume": 16.79, "quote_volume": 47.22789, "trades": 7, "taker_buy_quote": 4.97901}, {"ts": 1775344320000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 7.69, "quote_volume": 21.63197, "trades": 2, "taker_buy_quote": 0.67512}, {"ts": 1775344380000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 150.0, "quote_volume": 422.02625, "trades": 8, "taker_buy_quote": 422.02625}, {"ts": 1775344440000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 93.53, "quote_volume": 263.15292, "trades": 3, "taker_buy_quote": 263.15292}, {"ts": 1775344500000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 155.0, "quote_volume": 436.21997, "trades": 9, "taker_buy_quote": 436.21997}, {"ts": 1775344560000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 73.66, "quote_volume": 207.34924, "trades": 2, "taker_buy_quote": 197.05}, {"ts": 1775344620000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 191.17, "quote_volume": 537.90671, "trades": 14, "taker_buy_quote": 423.507}, {"ts": 1775344680000, "open": 2.812, "high": 2.813, "low": 2.811, "close": 2.813, "volume": 76.75, "quote_volume": 215.82683, "trades": 8, "taker_buy_quote": 52.76296}, {"ts": 1775344740000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 6.12, "quote_volume": 17.21556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 10.66, "quote_volume": 29.98658, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344860000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 8.91, "quote_volume": 25.05967, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344920000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 10.88, "quote_volume": 30.59633, "trades": 4, "taker_buy_quote": 4.97901}, {"ts": 1775344980000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 7.1, "quote_volume": 19.9652, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 6.39, "quote_volume": 17.96868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 16.22, "quote_volume": 45.60332, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775345160000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 7.48, "quote_volume": 21.02628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 215.4, "quote_volume": 605.48313, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 15.55, "quote_volume": 43.68445, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 8.75, "quote_volume": 24.57875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 7.03, "quote_volume": 19.74727, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345460000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 12.25, "quote_volume": 34.41025, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775345520000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 7.05, "quote_volume": 19.80345, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345580000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 78.44, "quote_volume": 220.40882, "trades": 5, "taker_buy_quote": 199.1166}, {"ts": 1775345640000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 8.14, "quote_volume": 22.86526, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 5.12, "quote_volume": 14.38208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 8.24, "quote_volume": 23.14616, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775345820000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 8.2, "quote_volume": 23.0338, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346000000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346060000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 79.65, "quote_volume": 223.73685, "trades": 5, "taker_buy_quote": 31.06754}, {"ts": 1775346120000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 6.67, "quote_volume": 18.73603, "trades": 2, "taker_buy_quote": 18.73603}, {"ts": 1775346180000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346240000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 8.12, "quote_volume": 22.8172, "trades": 3, "taker_buy_quote": 22.8172}, {"ts": 1775346300000, "open": 2.811, "high": 2.814, "low": 2.811, "close": 2.812, "volume": 360.91, "quote_volume": 1015.40016, "trades": 28, "taker_buy_quote": 708.27509}, {"ts": 1775346360000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 2.31, "quote_volume": 6.49572, "trades": 1, "taker_buy_quote": 6.49572}, {"ts": 1775346420000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 88.42, "quote_volume": 248.63704, "trades": 3, "taker_buy_quote": 248.63704}, {"ts": 1775346480000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 75.49, "quote_volume": 212.13046, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775346540000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346600000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346660000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346780000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 130.58, "quote_volume": 367.26228, "trades": 5, "taker_buy_quote": 367.26228}, {"ts": 1775346840000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 53.75, "quote_volume": 151.19875, "trades": 3, "taker_buy_quote": 141.71894}, {"ts": 1775346900000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347020000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347080000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 74.91, "quote_volume": 210.72183, "trades": 3, "taker_buy_quote": 210.72183}, {"ts": 1775347200000, "open": 2.813, "high": 2.815, "low": 2.813, "close": 2.814, "volume": 95.99, "quote_volume": 270.08268, "trades": 11, "taker_buy_quote": 253.84369}, {"ts": 1775347260000, "open": 2.813, "high": 2.813, "low": 2.81, "close": 2.812, "volume": 1069.35, "quote_volume": 3006.47054, "trades": 31, "taker_buy_quote": 225.02055}, {"ts": 1775347320000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 185.71, "quote_volume": 522.20691, "trades": 8, "taker_buy_quote": 12.00297}, {"ts": 1775347380000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 8.52, "quote_volume": 23.9412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347440000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347500000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347560000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 159.55, "quote_volume": 448.48615, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775347620000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 188.92, "quote_volume": 530.67628, "trades": 11, "taker_buy_quote": 478.48506}, {"ts": 1775347740000, "open": 2.81, "high": 2.812, "low": 2.81, "close": 2.812, "volume": 109.8, "quote_volume": 308.61762, "trades": 8, "taker_buy_quote": 308.61762}, {"ts": 1775347800000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 7.8, "quote_volume": 21.9336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347860000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 5.0, "quote_volume": 14.06, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347980000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 24.88, "quote_volume": 69.98744, "trades": 2, "taker_buy_quote": 10.01428}, {"ts": 1775348040000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348100000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 8.05, "quote_volume": 22.6366, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775348160000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 63.81, "quote_volume": 179.49753, "trades": 1, "taker_buy_quote": 179.49753}, {"ts": 1775348220000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348280000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.85, "quote_volume": 2.3902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348340000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 71.91, "quote_volume": 202.21092, "trades": 3, "taker_buy_quote": 202.21092}, {"ts": 1775348400000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348460000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348520000, "open": 2.811, "high": 2.815, "low": 2.81, "close": 2.814, "volume": 1746.9, "quote_volume": 4911.93887, "trades": 52, "taker_buy_quote": 4380.34339}, {"ts": 1775348580000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 185.49, "quote_volume": 521.98284, "trades": 8, "taker_buy_quote": 77.39898}, {"ts": 1775348640000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348700000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348760000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348820000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 8.91, "quote_volume": 25.06383, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775348880000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348940000, "open": 2.813, "high": 2.814, "low": 2.813, "close": 2.814, "volume": 81.49, "quote_volume": 229.24027, "trades": 5, "taker_buy_quote": 229.24027}, {"ts": 1775349000000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 10.0, "quote_volume": 28.13, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349060000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 6.41, "quote_volume": 18.03774, "trades": 2, "taker_buy_quote": 18.03774}, {"ts": 1775349180000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349240000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 8.9, "quote_volume": 25.0357, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 3.24, "quote_volume": 9.11412, "trades": 1, "taker_buy_quote": 9.11412}, {"ts": 1775349420000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 59.68, "quote_volume": 167.87984, "trades": 6, "taker_buy_quote": 167.87984}, {"ts": 1775349540000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 27.05, "quote_volume": 76.1187, "trades": 4, "taker_buy_quote": 76.1187}, {"ts": 1775349660000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 13.76, "quote_volume": 38.72064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349780000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 12.66, "quote_volume": 35.61258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 177.47, "quote_volume": 499.06858, "trades": 12, "taker_buy_quote": 17.09696}, {"ts": 1775349900000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 100.87, "quote_volume": 283.64644, "trades": 5, "taker_buy_quote": 283.64644}, {"ts": 1775349960000, "open": 2.811, "high": 2.811, "low": 2.809, "close": 2.809, "volume": 992.66, "quote_volume": 2788.42656, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "open": 2.808, "high": 2.808, "low": 2.805, "close": 2.805, "volume": 848.05, "quote_volume": 2380.10588, "trades": 33, "taker_buy_quote": 88.36094}, {"ts": 1775350080000, "open": 2.805, "high": 2.806, "low": 2.8, "close": 2.806, "volume": 7639.98, "quote_volume": 21411.7536, "trades": 93, "taker_buy_quote": 3837.86748}, {"ts": 1775350140000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 3.91, "quote_volume": 10.97146, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350200000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 115.47, "quote_volume": 324.12429, "trades": 9, "taker_buy_quote": 324.12429}, {"ts": 1775350260000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 7.33, "quote_volume": 20.56979, "trades": 3, "taker_buy_quote": 5.08067}, {"ts": 1775350380000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350440000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 78.3, "quote_volume": 219.7098, "trades": 3, "taker_buy_quote": 140.3}, {"ts": 1775350560000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 3.57, "quote_volume": 10.01385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350620000, "open": 2.804, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 45.91, "quote_volume": 128.72304, "trades": 7, "taker_buy_quote": 79.57752}, {"ts": 1775350680000, "open": 2.804, "high": 2.804, "low": 2.803, "close": 2.804, "volume": 521.5, "quote_volume": 1461.85153, "trades": 10, "taker_buy_quote": 1253.32362}, {"ts": 1775350740000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 452.14, "quote_volume": 1267.80056, "trades": 7, "taker_buy_quote": 1267.80056}, {"ts": 1775350800000, "open": 2.805, "high": 2.807, "low": 2.805, "close": 2.805, "volume": 351.48, "quote_volume": 986.28811, "trades": 14, "taker_buy_quote": 937.88807}, {"ts": 1775350860000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350920000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350980000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 61.47, "quote_volume": 172.36545, "trades": 8, "taker_buy_quote": 6.92588}, {"ts": 1775351040000, "open": 2.803, "high": 2.803, "low": 2.802, "close": 2.802, "volume": 43.59, "quote_volume": 122.16748, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775351100000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 20.0, "quote_volume": 56.04, "trades": 1, "taker_buy_quote": 56.04}, {"ts": 1775351160000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351220000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 28.82, "quote_volume": 80.72482, "trades": 5, "taker_buy_quote": 53.07895}, {"ts": 1775351280000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.8, "volume": 90.0, "quote_volume": 252.08, "trades": 5, "taker_buy_quote": 224.08}, {"ts": 1775351340000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351460000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351520000, "open": 2.802, "high": 2.807, "low": 2.802, "close": 2.807, "volume": 397.03, "quote_volume": 1112.5976, "trades": 21, "taker_buy_quote": 1017.90929}, {"ts": 1775351580000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 13.37, "quote_volume": 37.54296, "trades": 3, "taker_buy_quote": 37.54296}, {"ts": 1775351640000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 6.0, "quote_volume": 16.848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351760000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 154.66, "quote_volume": 434.28528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775351820000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351940000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 10.81, "quote_volume": 30.33286, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775352000000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 16.95, "quote_volume": 47.5617, "trades": 5, "taker_buy_quote": 42.28642}, {"ts": 1775352060000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 3.76, "quote_volume": 10.55056, "trades": 2, "taker_buy_quote": 5.27528}, {"ts": 1775352120000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 10.9, "quote_volume": 30.56905, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775352180000, "open": 2.803, "high": 2.804, "low": 2.802, "close": 2.802, "volume": 124.0, "quote_volume": 347.56161, "trades": 12, "taker_buy_quote": 291.9626}, {"ts": 1775352240000, "open": 2.801, "high": 2.803, "low": 2.8, "close": 2.803, "volume": 421.02, "quote_volume": 1179.11712, "trades": 22, "taker_buy_quote": 176.19756}, {"ts": 1775352300000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 60.38, "quote_volume": 169.24514, "trades": 6, "taker_buy_quote": 15.27635}, {"ts": 1775352360000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 11.04, "quote_volume": 30.94512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352480000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 78.21, "quote_volume": 219.22263, "trades": 3, "taker_buy_quote": 219.22263}, {"ts": 1775352540000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352600000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 5.45, "quote_volume": 15.2709, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352660000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352780000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 55.16, "quote_volume": 154.50316, "trades": 6, "taker_buy_quote": 139.2097}, {"ts": 1775352840000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352960000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 2.9, "quote_volume": 8.1258, "trades": 1, "taker_buy_quote": 8.1258}, {"ts": 1775353020000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 2.801, "high": 2.801, "low": 2.799, "close": 2.799, "volume": 10.49, "quote_volume": 29.37073, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775353140000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 46.82, "quote_volume": 131.096, "trades": 3, "taker_buy_quote": 131.096}, {"ts": 1775353260000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353320000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353380000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 1.88, "quote_volume": 5.264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353560000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353620000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 2.62, "quote_volume": 7.33338, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 3.67, "quote_volume": 10.27233, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353800000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 6.27, "quote_volume": 17.556, "trades": 2, "taker_buy_quote": 17.556}, {"ts": 1775353860000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 50.09, "quote_volume": 140.30209, "trades": 4, "taker_buy_quote": 140.30209}, {"ts": 1775353920000, "open": 2.802, "high": 2.802, "low": 2.802, "close": 2.802, "volume": 2.49, "quote_volume": 6.97698, "trades": 2, "taker_buy_quote": 6.97698}, {"ts": 1775353980000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 45.32, "quote_volume": 126.94132, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 9.05, "quote_volume": 25.34, "trades": 3, "taker_buy_quote": 10.052}, {"ts": 1775354100000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 300.51, "quote_volume": 841.12749, "trades": 19, "taker_buy_quote": 141.57342}, {"ts": 1775354160000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 460.43, "quote_volume": 1288.52844, "trades": 17, "taker_buy_quote": 219.97341}, {"ts": 1775354220000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 986.46, "quote_volume": 2760.15746, "trades": 21, "taker_buy_quote": 625.88462}, {"ts": 1775354280000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 11.46, "quote_volume": 32.07654, "trades": 3, "taker_buy_quote": 15.28254}, {"ts": 1775354400000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 23.98, "quote_volume": 67.09604, "trades": 4, "taker_buy_quote": 42.08192}, {"ts": 1775354460000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.795, "volume": 130.44, "quote_volume": 364.63793, "trades": 19, "taker_buy_quote": 130.8901}, {"ts": 1775354520000, "open": 2.795, "high": 2.796, "low": 2.793, "close": 2.796, "volume": 583.37, "quote_volume": 1629.53404, "trades": 41, "taker_buy_quote": 1381.47012}, {"ts": 1775354580000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354640000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 5.02, "quote_volume": 14.0309, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354700000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354760000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 28.92, "quote_volume": 80.83328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775354820000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 2.3, "quote_volume": 6.4262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354940000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355000000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355060000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 5.71, "quote_volume": 15.95945, "trades": 2, "taker_buy_quote": 15.95945}, {"ts": 1775355120000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355180000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 2.09, "quote_volume": 5.84155, "trades": 1, "taker_buy_quote": 5.84155}, {"ts": 1775355240000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 89.0, "quote_volume": 248.666, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775355300000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 12.34, "quote_volume": 34.47796, "trades": 2, "taker_buy_quote": 34.47796}, {"ts": 1775355360000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 5.46, "quote_volume": 15.2607, "trades": 2, "taker_buy_quote": 15.2607}, {"ts": 1775355420000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 50.0, "quote_volume": 139.75, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 4.24, "quote_volume": 11.85504, "trades": 3, "taker_buy_quote": 11.85504}, {"ts": 1775355540000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355600000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 10.0, "quote_volume": 27.97, "trades": 2, "taker_buy_quote": 27.97}, {"ts": 1775355660000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 46.57, "quote_volume": 130.26889, "trades": 7, "taker_buy_quote": 130.26889}, {"ts": 1775355780000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 2.86, "quote_volume": 8.00228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355900000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 8.04, "quote_volume": 22.49592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355960000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356020000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 16.56, "quote_volume": 46.36254, "trades": 6, "taker_buy_quote": 41.09854}, {"ts": 1775356080000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 7.88, "quote_volume": 22.05612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775356140000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356200000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 428.45, "quote_volume": 1198.792, "trades": 18, "taker_buy_quote": 1153.24602}, {"ts": 1775356260000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 18.16, "quote_volume": 50.81902, "trades": 7, "taker_buy_quote": 15.28254}, {"ts": 1775356320000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 641.58, "quote_volume": 1795.64824, "trades": 22, "taker_buy_quote": 1795.64824}, {"ts": 1775356500000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 40.48, "quote_volume": 113.30352, "trades": 2, "taker_buy_quote": 113.30352}, {"ts": 1775356560000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356620000, "open": 2.799, "high": 2.801, "low": 2.798, "close": 2.801, "volume": 740.11, "quote_volume": 2072.47923, "trades": 31, "taker_buy_quote": 2046.16163}, {"ts": 1775356680000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 393.04, "quote_volume": 1100.28932, "trades": 13, "taker_buy_quote": 1004.7272}, {"ts": 1775356740000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 44.97, "quote_volume": 125.89353, "trades": 8, "taker_buy_quote": 63.0}, {"ts": 1775356800000, "open": 2.8, "high": 2.801, "low": 2.799, "close": 2.801, "volume": 363.98, "quote_volume": 1019.41216, "trades": 16, "taker_buy_quote": 1005.41716}, {"ts": 1775356860000, "open": 2.8, "high": 2.802, "low": 2.8, "close": 2.801, "volume": 90.79, "quote_volume": 254.30528, "trades": 6, "taker_buy_quote": 147.7351}, {"ts": 1775356920000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 2.801, "high": 2.804, "low": 2.8, "close": 2.8, "volume": 3752.28, "quote_volume": 10516.28139, "trades": 66, "taker_buy_quote": 8790.34106}, {"ts": 1775357040000, "open": 2.8, "high": 2.8, "low": 2.798, "close": 2.8, "volume": 188.45, "quote_volume": 527.5288, "trades": 17, "taker_buy_quote": 459.38292}, {"ts": 1775357100000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 359.37, "quote_volume": 1006.22813, "trades": 8, "taker_buy_quote": 984.2}, {"ts": 1775357160000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 2.799, "high": 2.8, "low": 2.798, "close": 2.798, "volume": 171.14, "quote_volume": 479.04169, "trades": 14, "taker_buy_quote": 419.32361}, {"ts": 1775357280000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 137.27, "quote_volume": 384.21873, "trades": 6, "taker_buy_quote": 326.47536}, {"ts": 1775357400000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 236.11, "quote_volume": 660.87189, "trades": 5, "taker_buy_quote": 15.56244}, {"ts": 1775357460000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357580000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 1.85, "quote_volume": 5.18, "trades": 1, "taker_buy_quote": 5.18}, {"ts": 1775357640000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 3.76, "quote_volume": 10.528, "trades": 2, "taker_buy_quote": 5.264}, {"ts": 1775357760000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 2.8, "high": 2.803, "low": 2.8, "close": 2.8, "volume": 3322.32, "quote_volume": 9307.94575, "trades": 41, "taker_buy_quote": 9264.28659}, {"ts": 1775357880000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 150.63, "quote_volume": 421.61337, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 17.11, "quote_volume": 47.88007, "trades": 5, "taker_buy_quote": 17.60571}, {"ts": 1775358060000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 48.63, "quote_volume": 136.08519, "trades": 4, "taker_buy_quote": 136.08519}, {"ts": 1775358120000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358180000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358240000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 80.68, "quote_volume": 225.75264, "trades": 4, "taker_buy_quote": 27.99}, {"ts": 1775358300000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.799, "volume": 60.26, "quote_volume": 168.63756, "trades": 8, "taker_buy_quote": 168.63756}, {"ts": 1775358360000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358480000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 4.31, "quote_volume": 12.06369, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 178.74, "quote_volume": 500.472, "trades": 6, "taker_buy_quote": 500.472}, {"ts": 1775358600000, "open": 2.8, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 184.77, "quote_volume": 517.45291, "trades": 13, "taker_buy_quote": 271.44491}, {"ts": 1775358660000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 39.22, "quote_volume": 109.816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 25.68, "quote_volume": 71.904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775358840000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 5.96, "quote_volume": 16.688, "trades": 2, "taker_buy_quote": 16.688}, {"ts": 1775358900000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 32.06, "quote_volume": 89.76612, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775359020000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 5.46, "quote_volume": 15.27708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 2.797, "high": 2.797, "low": 2.795, "close": 2.796, "volume": 389.25, "quote_volume": 1088.07317, "trades": 23, "taker_buy_quote": 262.09516}, {"ts": 1775359260000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359380000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359560000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 50.16, "quote_volume": 140.24736, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 11.45, "quote_volume": 32.0142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359800000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359920000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 9.88, "quote_volume": 27.63189, "trades": 5, "taker_buy_quote": 20.72577}, {"ts": 1775359980000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360100000, "open": 2.796, "high": 2.796, "low": 2.794, "close": 2.794, "volume": 146.48, "quote_volume": 409.31664, "trades": 12, "taker_buy_quote": 227.20808}, {"ts": 1775360160000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360220000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 4.0, "quote_volume": 11.172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360280000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 1.88, "quote_volume": 5.25272, "trades": 1, "taker_buy_quote": 5.25272}, {"ts": 1775360340000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 5.46, "quote_volume": 15.2607, "trades": 2, "taker_buy_quote": 15.2607}, {"ts": 1775360400000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360460000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360520000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360580000, "open": 2.795, "high": 2.796, "low": 2.795, "close": 2.796, "volume": 116.91, "quote_volume": 326.77937, "trades": 7, "taker_buy_quote": 44.51232}, {"ts": 1775360640000, "open": 2.797, "high": 2.798, "low": 2.797, "close": 2.798, "volume": 22.33, "quote_volume": 62.46773, "trades": 4, "taker_buy_quote": 62.46773}, {"ts": 1775360700000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 58.59, "quote_volume": 163.87623, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360880000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 5.46, "quote_volume": 15.27708, "trades": 2, "taker_buy_quote": 15.27708}, {"ts": 1775360940000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361060000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361300000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 24.72, "quote_volume": 69.16656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361420000, "open": 2.798, "high": 2.798, "low": 2.797, "close": 2.797, "volume": 124.29, "quote_volume": 347.7595, "trades": 9, "taker_buy_quote": 336.79526}, {"ts": 1775361480000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361540000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 32.52, "quote_volume": 90.99096, "trades": 2, "taker_buy_quote": 90.99096}, {"ts": 1775361600000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 20.22, "quote_volume": 56.53666, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775361660000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 114.55, "quote_volume": 320.22248, "trades": 10, "taker_buy_quote": 149.1666}, {"ts": 1775361720000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361780000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 62.45, "quote_volume": 174.54958, "trades": 8, "taker_buy_quote": 114.03783}, {"ts": 1775361840000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 53.76, "quote_volume": 150.2592, "trades": 4, "taker_buy_quote": 150.2592}, {"ts": 1775361900000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361960000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 1.88, "quote_volume": 5.2546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362080000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 12.08, "quote_volume": 33.75152, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775362140000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 36.56, "quote_volume": 102.08726, "trades": 7, "taker_buy_quote": 5.47428}, {"ts": 1775362200000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362260000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 4.56, "quote_volume": 12.73608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362380000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 100.04, "quote_volume": 279.31168, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775362440000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 54.2, "quote_volume": 151.3806, "trades": 3, "taker_buy_quote": 151.3806}, {"ts": 1775362500000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362560000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 62.64, "quote_volume": 174.95352, "trades": 5, "taker_buy_quote": 174.95352}, {"ts": 1775362680000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 59.3, "quote_volume": 165.60798, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.794, "volume": 176.85, "quote_volume": 494.27736, "trades": 11, "taker_buy_quote": 458.20682}, {"ts": 1775362800000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 8.72, "quote_volume": 24.3724, "trades": 4, "taker_buy_quote": 24.3724}, {"ts": 1775362860000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362920000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 19.17, "quote_volume": 53.58015, "trades": 2, "taker_buy_quote": 53.58015}, {"ts": 1775362980000, "open": 2.794, "high": 2.796, "low": 2.794, "close": 2.796, "volume": 203.47, "quote_volume": 568.78276, "trades": 15, "taker_buy_quote": 481.66584}, {"ts": 1775363040000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 44.07, "quote_volume": 123.21972, "trades": 3, "taker_buy_quote": 123.21972}, {"ts": 1775363100000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 26.61, "quote_volume": 74.40156, "trades": 1, "taker_buy_quote": 74.40156}, {"ts": 1775363160000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 119.71, "quote_volume": 334.82887, "trades": 6, "taker_buy_quote": 15.27162}, {"ts": 1775363220000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 5.46, "quote_volume": 15.27708, "trades": 2, "taker_buy_quote": 15.27708}, {"ts": 1775363280000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 52.69, "quote_volume": 147.47931, "trades": 5, "taker_buy_quote": 147.47931}, {"ts": 1775363340000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 2.799, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 38.92, "quote_volume": 108.90234, "trades": 5, "taker_buy_quote": 96.14346}, {"ts": 1775363460000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 1.88, "quote_volume": 5.26024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 12.82, "quote_volume": 35.85754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363580000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363640000, "open": 2.798, "high": 2.798, "low": 2.798, "close": 2.798, "volume": 2.12, "quote_volume": 5.93176, "trades": 1, "taker_buy_quote": 5.93176}, {"ts": 1775363700000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 3.58, "quote_volume": 10.01326, "trades": 1, "taker_buy_quote": 10.01326}, {"ts": 1775363760000, "open": 2.797, "high": 2.797, "low": 2.796, "close": 2.796, "volume": 96.67, "quote_volume": 270.35812, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775363820000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 16.32, "quote_volume": 45.63072, "trades": 4, "taker_buy_quote": 35.31348}, {"ts": 1775363940000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 170.14, "quote_volume": 475.66856, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775364000000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "open": 2.796, "high": 2.797, "low": 2.796, "close": 2.797, "volume": 15.76, "quote_volume": 44.07154, "trades": 3, "taker_buy_quote": 44.07154}, {"ts": 1775364120000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364180000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 30.37, "quote_volume": 84.91452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775364300000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 2.795, "high": 2.795, "low": 2.792, "close": 2.792, "volume": 61.42, "quote_volume": 171.58389, "trades": 12, "taker_buy_quote": 44.672}, {"ts": 1775364540000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 27.58, "quote_volume": 77.00336, "trades": 5, "taker_buy_quote": 77.00336}, {"ts": 1775364600000, "open": 2.792, "high": 2.793, "low": 2.792, "close": 2.793, "volume": 45.55, "quote_volume": 127.17783, "trades": 4, "taker_buy_quote": 85.24199}, {"ts": 1775364660000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.793, "volume": 45.59, "quote_volume": 127.35988, "trades": 7, "taker_buy_quote": 110.60188}, {"ts": 1775364720000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364780000, "open": 2.793, "high": 2.795, "low": 2.793, "close": 2.793, "volume": 781.09, "quote_volume": 2182.66855, "trades": 27, "taker_buy_quote": 1999.97842}, {"ts": 1775364840000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 3.95, "quote_volume": 11.03235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364900000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 28.3, "quote_volume": 79.0702, "trades": 2, "taker_buy_quote": 79.0702}, {"ts": 1775364960000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 2.21, "quote_volume": 6.17695, "trades": 1, "taker_buy_quote": 6.17695}, {"ts": 1775365020000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 202.05, "quote_volume": 564.72975, "trades": 5, "taker_buy_quote": 9.1117}, {"ts": 1775365080000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 76.66, "quote_volume": 214.1959, "trades": 4, "taker_buy_quote": 204.19338}, {"ts": 1775365140000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 15.87, "quote_volume": 44.31532, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 2.791, "high": 2.791, "low": 2.79, "close": 2.791, "volume": 33.11, "quote_volume": 92.40645, "trades": 5, "taker_buy_quote": 17.69494}, {"ts": 1775365260000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 3.59, "quote_volume": 10.02687, "trades": 1, "taker_buy_quote": 10.02687}, {"ts": 1775365320000, "open": 2.793, "high": 2.794, "low": 2.793, "close": 2.794, "volume": 24.65, "quote_volume": 68.85104, "trades": 2, "taker_buy_quote": 10.03046}, {"ts": 1775365380000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365500000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 15.37, "quote_volume": 42.9462, "trades": 2, "taker_buy_quote": 42.9462}, {"ts": 1775365560000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 11.07, "quote_volume": 30.92958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365620000, "open": 2.793, "high": 2.793, "low": 2.792, "close": 2.792, "volume": 68.42, "quote_volume": 191.07273, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365740000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365800000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 60.54, "quote_volume": 169.02768, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775365860000, "open": 2.792, "high": 2.792, "low": 2.792, "close": 2.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365920000, "open": 2.792, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 87.58, "quote_volume": 244.46806, "trades": 7, "taker_buy_quote": 139.04762}, {"ts": 1775365980000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 72.53, "quote_volume": 202.3587, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366100000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366220000, "open": 2.791, "high": 2.792, "low": 2.791, "close": 2.792, "volume": 314.1, "quote_volume": 876.79591, "trades": 11, "taker_buy_quote": 876.79591}, {"ts": 1775366280000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 16.67, "quote_volume": 46.52597, "trades": 2, "taker_buy_quote": 46.52597}, {"ts": 1775366340000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366400000, "open": 2.791, "high": 2.791, "low": 2.789, "close": 2.79, "volume": 100.92, "quote_volume": 281.54932, "trades": 17, "taker_buy_quote": 227.98599}, {"ts": 1775366460000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 19.09, "quote_volume": 53.2611, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 14.71, "quote_volume": 41.0409, "trades": 2, "taker_buy_quote": 5.2731}, {"ts": 1775366580000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 46.62, "quote_volume": 130.0698, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775366640000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366700000, "open": 2.791, "high": 2.791, "low": 2.79, "close": 2.79, "volume": 106.49, "quote_volume": 297.21222, "trades": 8, "taker_buy_quote": 15.29468}, {"ts": 1775366760000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 21.6, "quote_volume": 60.264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366820000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366880000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 5.48, "quote_volume": 15.2892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366940000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367000000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 97.51, "quote_volume": 272.0529, "trades": 5, "taker_buy_quote": 236.2851}, {"ts": 1775367060000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 43.46, "quote_volume": 121.2534, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775367120000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367180000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 2.79, "high": 2.79, "low": 2.789, "close": 2.79, "volume": 1095.77, "quote_volume": 3056.35192, "trades": 18, "taker_buy_quote": 2003.23006}, {"ts": 1775367300000, "open": 2.789, "high": 2.789, "low": 2.787, "close": 2.787, "volume": 730.77, "quote_volume": 2037.54249, "trades": 27, "taker_buy_quote": 33.2151}, {"ts": 1775367360000, "open": 2.786, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 325.37, "quote_volume": 906.3642, "trades": 26, "taker_buy_quote": 396.59143}, {"ts": 1775367420000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 10.02, "quote_volume": 27.91572, "trades": 4, "taker_buy_quote": 27.91572}, {"ts": 1775367480000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 2.787, "high": 2.788, "low": 2.787, "close": 2.787, "volume": 249.7, "quote_volume": 695.96201, "trades": 14, "taker_buy_quote": 172.36832}, {"ts": 1775367600000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 119.45, "quote_volume": 332.90715, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775367660000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.787, "volume": 102.06, "quote_volume": 284.44022, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775367720000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367780000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 4.73, "quote_volume": 13.17778, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367840000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 2.787, "high": 2.787, "low": 2.787, "close": 2.787, "volume": 4.3, "quote_volume": 11.9841, "trades": 1, "taker_buy_quote": 11.9841}, {"ts": 1775368080000, "open": 2.787, "high": 2.787, "low": 2.786, "close": 2.786, "volume": 18.7, "quote_volume": 52.11076, "trades": 4, "taker_buy_quote": 35.00472}, {"ts": 1775368140000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 56.6, "quote_volume": 157.6876, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775368200000, "open": 2.785, "high": 2.785, "low": 2.784, "close": 2.784, "volume": 159.36, "quote_volume": 443.70229, "trades": 17, "taker_buy_quote": 383.59024}, {"ts": 1775368260000, "open": 2.783, "high": 2.783, "low": 2.78, "close": 2.78, "volume": 295.91, "quote_volume": 823.10479, "trades": 41, "taker_buy_quote": 325.05813}, {"ts": 1775368320000, "open": 2.779, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 1306.46, "quote_volume": 3630.63981, "trades": 27, "taker_buy_quote": 299.38167}, {"ts": 1775368380000, "open": 2.78, "high": 2.782, "low": 2.78, "close": 2.782, "volume": 5212.6, "quote_volume": 14494.88873, "trades": 123, "taker_buy_quote": 12096.98808}, {"ts": 1775368440000, "open": 2.781, "high": 2.781, "low": 2.778, "close": 2.778, "volume": 284.42, "quote_volume": 790.64089, "trades": 16, "taker_buy_quote": 32.30814}, {"ts": 1775368500000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368560000, "open": 2.777, "high": 2.777, "low": 2.774, "close": 2.776, "volume": 700.66, "quote_volume": 1944.19231, "trades": 43, "taker_buy_quote": 332.01054}, {"ts": 1775368620000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 3.6, "quote_volume": 9.9953, "trades": 2, "taker_buy_quote": 9.9953}, {"ts": 1775368680000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368740000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 186.9, "quote_volume": 519.0213, "trades": 9, "taker_buy_quote": 519.0213}, {"ts": 1775368800000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 226.94, "quote_volume": 630.20155, "trades": 9, "taker_buy_quote": 153.61852}, {"ts": 1775368860000, "open": 2.777, "high": 2.777, "low": 2.769, "close": 2.772, "volume": 3709.3, "quote_volume": 10276.86286, "trades": 83, "taker_buy_quote": 1852.47165}, {"ts": 1775368920000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 27.16, "quote_volume": 75.31468, "trades": 5, "taker_buy_quote": 75.31468}, {"ts": 1775368980000, "open": 2.773, "high": 2.775, "low": 2.773, "close": 2.775, "volume": 1667.42, "quote_volume": 4625.31287, "trades": 26, "taker_buy_quote": 4596.14091}, {"ts": 1775369040000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.775, "volume": 243.41, "quote_volume": 675.61787, "trades": 14, "taker_buy_quote": 621.53312}, {"ts": 1775369100000, "open": 2.775, "high": 2.775, "low": 2.773, "close": 2.773, "volume": 87.91, "quote_volume": 243.84248, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775369160000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.771, "volume": 12.33, "quote_volume": 34.18116, "trades": 5, "taker_buy_quote": 10.01053}, {"ts": 1775369220000, "open": 2.772, "high": 2.772, "low": 2.769, "close": 2.769, "volume": 1456.93, "quote_volume": 4035.52381, "trades": 27, "taker_buy_quote": 97.68451}, {"ts": 1775369280000, "open": 2.769, "high": 2.769, "low": 2.766, "close": 2.769, "volume": 2355.24, "quote_volume": 6519.16198, "trades": 55, "taker_buy_quote": 3354.54074}, {"ts": 1775369340000, "open": 2.768, "high": 2.769, "low": 2.764, "close": 2.765, "volume": 3518.43, "quote_volume": 9734.73897, "trades": 62, "taker_buy_quote": 2347.12154}, {"ts": 1775369400000, "open": 2.765, "high": 2.766, "low": 2.761, "close": 2.765, "volume": 3011.52, "quote_volume": 8323.04945, "trades": 62, "taker_buy_quote": 5306.69893}, {"ts": 1775369460000, "open": 2.765, "high": 2.765, "low": 2.763, "close": 2.763, "volume": 174.08, "quote_volume": 481.089, "trades": 8, "taker_buy_quote": 107.36495}, {"ts": 1775369520000, "open": 2.762, "high": 2.763, "low": 2.759, "close": 2.759, "volume": 276.65, "quote_volume": 763.89167, "trades": 23, "taker_buy_quote": 24.33441}, {"ts": 1775369580000, "open": 2.759, "high": 2.76, "low": 2.758, "close": 2.76, "volume": 229.65, "quote_volume": 633.59317, "trades": 19, "taker_buy_quote": 328.15998}, {"ts": 1775369640000, "open": 2.759, "high": 2.759, "low": 2.757, "close": 2.758, "volume": 1461.56, "quote_volume": 4031.11363, "trades": 29, "taker_buy_quote": 130.43761}, {"ts": 1775369700000, "open": 2.758, "high": 2.758, "low": 2.744, "close": 2.75, "volume": 12431.99, "quote_volume": 34194.98098, "trades": 306, "taker_buy_quote": 4768.3757}, {"ts": 1775369760000, "open": 2.75, "high": 2.751, "low": 2.75, "close": 2.75, "volume": 328.65, "quote_volume": 903.79474, "trades": 20, "taker_buy_quote": 399.82974}, {"ts": 1775369820000, "open": 2.751, "high": 2.752, "low": 2.749, "close": 2.75, "volume": 157.65, "quote_volume": 433.46808, "trades": 20, "taker_buy_quote": 50.08933}, {"ts": 1775369880000, "open": 2.75, "high": 2.752, "low": 2.75, "close": 2.752, "volume": 570.61, "quote_volume": 1569.21497, "trades": 13, "taker_buy_quote": 1416.58997}, {"ts": 1775369940000, "open": 2.752, "high": 2.755, "low": 2.752, "close": 2.755, "volume": 218.69, "quote_volume": 602.02839, "trades": 21, "taker_buy_quote": 255.3708}, {"ts": 1775370000000, "open": 2.755, "high": 2.759, "low": 2.755, "close": 2.759, "volume": 309.36, "quote_volume": 852.51051, "trades": 28, "taker_buy_quote": 847.24082}, {"ts": 1775370060000, "open": 2.759, "high": 2.762, "low": 2.759, "close": 2.761, "volume": 520.44, "quote_volume": 1436.51996, "trades": 21, "taker_buy_quote": 1222.53525}, {"ts": 1775370120000, "open": 2.761, "high": 2.762, "low": 2.76, "close": 2.761, "volume": 207.13, "quote_volume": 571.96471, "trades": 19, "taker_buy_quote": 466.61099}, {"ts": 1775370180000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 177.35, "quote_volume": 489.486, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 33.38, "quote_volume": 92.1288, "trades": 3, "taker_buy_quote": 92.1288}, {"ts": 1775370300000, "open": 2.761, "high": 2.765, "low": 2.76, "close": 2.76, "volume": 2371.25, "quote_volume": 6552.13883, "trades": 33, "taker_buy_quote": 6117.89738}, {"ts": 1775370360000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 1.91, "quote_volume": 5.27351, "trades": 1, "taker_buy_quote": 5.27351}, {"ts": 1775370420000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 7.45, "quote_volume": 20.5769, "trades": 4, "taker_buy_quote": 20.5769}, {"ts": 1775370480000, "open": 2.762, "high": 2.762, "low": 2.761, "close": 2.761, "volume": 120.53, "quote_volume": 332.85964, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 2.761, "high": 2.762, "low": 2.761, "close": 2.762, "volume": 105.1, "quote_volume": 290.1858, "trades": 8, "taker_buy_quote": 12.9814}, {"ts": 1775370660000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 17.9, "quote_volume": 49.4577, "trades": 5, "taker_buy_quote": 30.33774}, {"ts": 1775370720000, "open": 2.764, "high": 2.769, "low": 2.764, "close": 2.769, "volume": 1559.01, "quote_volume": 4313.7762, "trades": 24, "taker_buy_quote": 4313.7762}, {"ts": 1775370780000, "open": 2.769, "high": 2.77, "low": 2.762, "close": 2.764, "volume": 3156.94, "quote_volume": 8733.03961, "trades": 80, "taker_buy_quote": 244.72007}, {"ts": 1775370840000, "open": 2.762, "high": 2.762, "low": 2.756, "close": 2.759, "volume": 4498.82, "quote_volume": 12411.90872, "trades": 99, "taker_buy_quote": 2921.9809}, {"ts": 1775370900000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 2.758, "high": 2.76, "low": 2.758, "close": 2.76, "volume": 889.09, "quote_volume": 2452.36074, "trades": 23, "taker_buy_quote": 1220.80342}, {"ts": 1775371020000, "open": 2.76, "high": 2.763, "low": 2.76, "close": 2.763, "volume": 1409.04, "quote_volume": 3891.70168, "trades": 43, "taker_buy_quote": 3149.17375}, {"ts": 1775371080000, "open": 2.762, "high": 2.765, "low": 2.762, "close": 2.765, "volume": 264.39, "quote_volume": 730.7469, "trades": 17, "taker_buy_quote": 600.15384}, {"ts": 1775371140000, "open": 2.765, "high": 2.766, "low": 2.765, "close": 2.766, "volume": 478.66, "quote_volume": 1323.90387, "trades": 12, "taker_buy_quote": 1136.46452}, {"ts": 1775371200000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 84.42, "quote_volume": 233.4213, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371320000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 73.46, "quote_volume": 203.1169, "trades": 4, "taker_buy_quote": 203.1169}, {"ts": 1775371380000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371440000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 488.3, "quote_volume": 1350.66817, "trades": 8, "taker_buy_quote": 1293.96517}, {"ts": 1775371500000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 2.767, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 1628.84, "quote_volume": 4507.80878, "trades": 18, "taker_buy_quote": 3879.08044}, {"ts": 1775371620000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 3.8, "quote_volume": 10.5184, "trades": 2, "taker_buy_quote": 5.2592}, {"ts": 1775371680000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 4.04, "quote_volume": 11.18272, "trades": 2, "taker_buy_quote": 11.18272}, {"ts": 1775371740000, "open": 2.767, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 988.47, "quote_volume": 2735.09908, "trades": 7, "taker_buy_quote": 7.16912}, {"ts": 1775371800000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 30.2, "quote_volume": 83.5634, "trades": 4, "taker_buy_quote": 83.5634}, {"ts": 1775371920000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 5.78, "quote_volume": 15.99904, "trades": 1, "taker_buy_quote": 15.99904}, {"ts": 1775371980000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 1.9, "quote_volume": 5.2592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372040000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 68.8, "quote_volume": 190.4384, "trades": 3, "taker_buy_quote": 190.4384}, {"ts": 1775372100000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 70.7, "quote_volume": 195.6976, "trades": 3, "taker_buy_quote": 195.6976}, {"ts": 1775372160000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372280000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372340000, "open": 2.768, "high": 2.768, "low": 2.765, "close": 2.765, "volume": 539.26, "quote_volume": 1491.57268, "trades": 16, "taker_buy_quote": 7.91648}, {"ts": 1775372400000, "open": 2.765, "high": 2.766, "low": 2.765, "close": 2.766, "volume": 484.43, "quote_volume": 1339.86159, "trades": 19, "taker_buy_quote": 550.83243}, {"ts": 1775372460000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 12.86, "quote_volume": 35.58362, "trades": 5, "taker_buy_quote": 30.32632}, {"ts": 1775372520000, "open": 2.767, "high": 2.776, "low": 2.767, "close": 2.772, "volume": 21506.22, "quote_volume": 59621.71148, "trades": 164, "taker_buy_quote": 56437.49786}, {"ts": 1775372580000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 86.9, "quote_volume": 240.7999, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775372640000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 1018.02, "quote_volume": 2820.03695, "trades": 12, "taker_buy_quote": 134.1164}, {"ts": 1775372700000, "open": 2.77, "high": 2.77, "low": 2.769, "close": 2.769, "volume": 130.39, "quote_volume": 361.05864, "trades": 7, "taker_buy_quote": 24.1821}, {"ts": 1775372760000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 37.64, "quote_volume": 104.28136, "trades": 8, "taker_buy_quote": 104.28136}, {"ts": 1775372820000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372880000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 1069.92, "quote_volume": 2964.74633, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775372940000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 3.58, "quote_volume": 9.9166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373000000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 21.44, "quote_volume": 59.40739, "trades": 5, "taker_buy_quote": 51.51289}, {"ts": 1775373060000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373120000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 98.93, "quote_volume": 274.13503, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 15.33, "quote_volume": 42.4641, "trades": 5, "taker_buy_quote": 35.0682}, {"ts": 1775373240000, "open": 2.77, "high": 2.771, "low": 2.768, "close": 2.771, "volume": 1396.93, "quote_volume": 3867.9281, "trades": 36, "taker_buy_quote": 74.4541}, {"ts": 1775373300000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 30.2, "quote_volume": 83.6842, "trades": 4, "taker_buy_quote": 83.6842}, {"ts": 1775373360000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 1.9, "quote_volume": 5.2649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373420000, "open": 2.77, "high": 2.77, "low": 2.767, "close": 2.768, "volume": 853.26, "quote_volume": 2362.82732, "trades": 26, "taker_buy_quote": 86.30562}, {"ts": 1775373480000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 3.62, "quote_volume": 10.01654, "trades": 1, "taker_buy_quote": 10.01654}, {"ts": 1775373540000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 7.9, "quote_volume": 21.8593, "trades": 2, "taker_buy_quote": 21.8593}, {"ts": 1775373600000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 171.01, "quote_volume": 473.20273, "trades": 7, "taker_buy_quote": 363.21448}, {"ts": 1775373660000, "open": 2.768, "high": 2.768, "low": 2.766, "close": 2.766, "volume": 371.81, "quote_volume": 1028.54198, "trades": 12, "taker_buy_quote": 14.97488}, {"ts": 1775373720000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 3.03, "quote_volume": 8.38098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373780000, "open": 2.766, "high": 2.77, "low": 2.766, "close": 2.768, "volume": 2199.08, "quote_volume": 6089.5654, "trades": 34, "taker_buy_quote": 5693.85682}, {"ts": 1775373840000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 360.81, "quote_volume": 998.36127, "trades": 4, "taker_buy_quote": 7.66459}, {"ts": 1775373900000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373960000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 37.53, "quote_volume": 103.84551, "trades": 2, "taker_buy_quote": 103.84551}, {"ts": 1775374020000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374080000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 18.5, "quote_volume": 51.208, "trades": 2, "taker_buy_quote": 51.208}, {"ts": 1775374140000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 159.94, "quote_volume": 442.71392, "trades": 6, "taker_buy_quote": 442.71392}, {"ts": 1775374200000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 676.33, "quote_volume": 1872.08144, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775374260000, "open": 2.767, "high": 2.767, "low": 2.766, "close": 2.766, "volume": 385.03, "quote_volume": 1065.34913, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 2.766, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 151.86, "quote_volume": 420.04204, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775374380000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 498.64, "quote_volume": 1378.7396, "trades": 20, "taker_buy_quote": 312.998}, {"ts": 1775374440000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374500000, "open": 2.764, "high": 2.764, "low": 2.761, "close": 2.761, "volume": 310.88, "quote_volume": 859.15267, "trades": 23, "taker_buy_quote": 25.4012}, {"ts": 1775374560000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 165.22, "quote_volume": 456.17242, "trades": 4, "taker_buy_quote": 456.17242}, {"ts": 1775374620000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 74.9, "quote_volume": 206.7989, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 2.76, "high": 2.762, "low": 2.76, "close": 2.762, "volume": 497.76, "quote_volume": 1374.15555, "trades": 23, "taker_buy_quote": 1232.37435}, {"ts": 1775374740000, "open": 2.761, "high": 2.762, "low": 2.761, "close": 2.762, "volume": 435.28, "quote_volume": 1202.0577, "trades": 25, "taker_buy_quote": 1076.63528}, {"ts": 1775374800000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 4.9, "quote_volume": 13.5338, "trades": 1, "taker_buy_quote": 13.5338}, {"ts": 1775374860000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 50.0, "quote_volume": 138.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374920000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374980000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 2.763, "high": 2.765, "low": 2.763, "close": 2.764, "volume": 525.74, "quote_volume": 1453.02682, "trades": 18, "taker_buy_quote": 1447.77522}, {"ts": 1775375100000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 56.02, "quote_volume": 154.78326, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775375160000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 17.24, "quote_volume": 47.63412, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775375220000, "open": 2.764, "high": 2.767, "low": 2.764, "close": 2.767, "volume": 575.39, "quote_volume": 1591.85116, "trades": 17, "taker_buy_quote": 1571.54682}, {"ts": 1775375280000, "open": 2.767, "high": 2.767, "low": 2.765, "close": 2.765, "volume": 58.46, "quote_volume": 161.7379, "trades": 7, "taker_buy_quote": 121.41596}, {"ts": 1775375340000, "open": 2.765, "high": 2.765, "low": 2.761, "close": 2.761, "volume": 306.3, "quote_volume": 846.49705, "trades": 26, "taker_buy_quote": 273.735}, {"ts": 1775375400000, "open": 2.762, "high": 2.764, "low": 2.762, "close": 2.764, "volume": 187.38, "quote_volume": 517.7304, "trades": 11, "taker_buy_quote": 504.13937}, {"ts": 1775375460000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375580000, "open": 2.764, "high": 2.766, "low": 2.764, "close": 2.766, "volume": 110.3, "quote_volume": 305.04856, "trades": 7, "taker_buy_quote": 179.08762}, {"ts": 1775375640000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 2.766, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 108.73, "quote_volume": 300.65743, "trades": 14, "taker_buy_quote": 52.49868}, {"ts": 1775375760000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375820000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 23.33, "quote_volume": 64.48412, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375880000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 88.29, "quote_volume": 244.03356, "trades": 5, "taker_buy_quote": 78.2212}, {"ts": 1775375940000, "open": 2.764, "high": 2.765, "low": 2.764, "close": 2.765, "volume": 31.92, "quote_volume": 88.2305, "trades": 3, "taker_buy_quote": 88.2305}, {"ts": 1775376000000, "open": 2.764, "high": 2.764, "low": 2.763, "close": 2.764, "volume": 126.8, "quote_volume": 350.37448, "trades": 8, "taker_buy_quote": 166.46286}, {"ts": 1775376060000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 2.9, "quote_volume": 8.0156, "trades": 1, "taker_buy_quote": 8.0156}, {"ts": 1775376120000, "open": 2.765, "high": 2.767, "low": 2.765, "close": 2.766, "volume": 215.72, "quote_volume": 596.67626, "trades": 18, "taker_buy_quote": 50.95728}, {"ts": 1775376180000, "open": 2.767, "high": 2.768, "low": 2.766, "close": 2.768, "volume": 54.72, "quote_volume": 151.39822, "trades": 8, "taker_buy_quote": 52.79798}, {"ts": 1775376240000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376300000, "open": 2.768, "high": 2.769, "low": 2.768, "close": 2.769, "volume": 82.2, "quote_volume": 227.56298, "trades": 9, "taker_buy_quote": 50.3958}, {"ts": 1775376360000, "open": 2.77, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 155.28, "quote_volume": 430.057, "trades": 8, "taker_buy_quote": 240.1036}, {"ts": 1775376420000, "open": 2.77, "high": 2.771, "low": 2.769, "close": 2.771, "volume": 2024.24, "quote_volume": 5608.80107, "trades": 13, "taker_buy_quote": 5599.16495}, {"ts": 1775376480000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 187.12, "quote_volume": 518.50952, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 466.93, "quote_volume": 1293.86303, "trades": 7, "taker_buy_quote": 893.3704}, {"ts": 1775376600000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376660000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 85.17, "quote_volume": 236.06937, "trades": 9, "taker_buy_quote": 175.4676}, {"ts": 1775376780000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376840000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 6.51, "quote_volume": 18.03921, "trades": 3, "taker_buy_quote": 5.2649}, {"ts": 1775376900000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 7.32, "quote_volume": 20.29104, "trades": 4, "taker_buy_quote": 20.29104}, {"ts": 1775376960000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.771, "volume": 129.01, "quote_volume": 357.72549, "trades": 11, "taker_buy_quote": 314.40274}, {"ts": 1775377020000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 13.08, "quote_volume": 36.24468, "trades": 2, "taker_buy_quote": 36.24468}, {"ts": 1775377080000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 46.03, "quote_volume": 127.5455, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775377140000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 12.27, "quote_volume": 33.99257, "trades": 3, "taker_buy_quote": 12.94057}, {"ts": 1775377200000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377260000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377380000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 5.07, "quote_volume": 14.05404, "trades": 2, "taker_buy_quote": 14.05404}, {"ts": 1775377500000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 4.61, "quote_volume": 12.77431, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 117.05, "quote_volume": 324.26065, "trades": 5, "taker_buy_quote": 89.08765}, {"ts": 1775377620000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 24.73, "quote_volume": 68.5021, "trades": 5, "taker_buy_quote": 48.1426}, {"ts": 1775377680000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 487.05, "quote_volume": 1348.64145, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775377740000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 424.86, "quote_volume": 1176.43734, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775377800000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 233.05, "quote_volume": 645.0824, "trades": 8, "taker_buy_quote": 122.31792}, {"ts": 1775377920000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 3.62, "quote_volume": 10.02378, "trades": 1, "taker_buy_quote": 10.02378}, {"ts": 1775377980000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 3.62, "quote_volume": 10.0274, "trades": 1, "taker_buy_quote": 10.0274}, {"ts": 1775378040000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 10.82, "quote_volume": 29.98222, "trades": 1, "taker_buy_quote": 29.98222}, {"ts": 1775378100000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 3.13, "quote_volume": 8.6701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378160000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 39.68, "quote_volume": 109.92118, "trades": 7, "taker_buy_quote": 104.65818}, {"ts": 1775378280000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 1.9, "quote_volume": 5.263, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 218.05, "quote_volume": 603.78045, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775378400000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 210.0, "quote_volume": 581.7, "trades": 8, "taker_buy_quote": 581.7}, {"ts": 1775378460000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 15.93, "quote_volume": 44.1261, "trades": 2, "taker_buy_quote": 44.1261}, {"ts": 1775378520000, "open": 2.77, "high": 2.771, "low": 2.769, "close": 2.769, "volume": 158.47, "quote_volume": 438.98839, "trades": 11, "taker_buy_quote": 398.28219}, {"ts": 1775378580000, "open": 2.769, "high": 2.769, "low": 2.768, "close": 2.768, "volume": 7.34, "quote_volume": 20.32264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775378640000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378700000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 109.67, "quote_volume": 303.69007, "trades": 7, "taker_buy_quote": 303.69007}, {"ts": 1775378760000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 26.45, "quote_volume": 73.2665, "trades": 2, "taker_buy_quote": 73.2665}, {"ts": 1775378820000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378940000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 16.83, "quote_volume": 46.6191, "trades": 3, "taker_buy_quote": 46.6191}, {"ts": 1775379000000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 81.21, "quote_volume": 224.87049, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775379060000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379120000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379180000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379240000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 8.23, "quote_volume": 22.7971, "trades": 3, "taker_buy_quote": 22.7971}, {"ts": 1775379300000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 27.62, "quote_volume": 76.53502, "trades": 3, "taker_buy_quote": 76.53502}, {"ts": 1775379360000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 3.6, "quote_volume": 9.9756, "trades": 1, "taker_buy_quote": 9.9756}, {"ts": 1775379420000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 677.18, "quote_volume": 1877.14296, "trades": 11, "taker_buy_quote": 1877.14296}, {"ts": 1775379480000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 3.61, "quote_volume": 10.01053, "trades": 1, "taker_buy_quote": 10.01053}, {"ts": 1775379540000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 170.85, "quote_volume": 473.76705, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775379600000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 14.3, "quote_volume": 39.6539, "trades": 1, "taker_buy_quote": 39.6539}, {"ts": 1775379660000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 18.98, "quote_volume": 52.6018, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775379720000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 57.3, "quote_volume": 158.88636, "trades": 10, "taker_buy_quote": 116.9586}, {"ts": 1775379780000, "open": 2.774, "high": 2.778, "low": 2.774, "close": 2.777, "volume": 391.08, "quote_volume": 1085.67119, "trades": 34, "taker_buy_quote": 382.37145}, {"ts": 1775379840000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 5.51, "quote_volume": 15.29576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379900000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 785.98, "quote_volume": 2181.88048, "trades": 7, "taker_buy_quote": 2124.02864}, {"ts": 1775379960000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 375.48, "quote_volume": 1042.12526, "trades": 13, "taker_buy_quote": 998.36351}, {"ts": 1775380020000, "open": 2.774, "high": 2.774, "low": 2.772, "close": 2.773, "volume": 134.57, "quote_volume": 373.14878, "trades": 14, "taker_buy_quote": 5.2687}, {"ts": 1775380080000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 21.9, "quote_volume": 60.7087, "trades": 2, "taker_buy_quote": 5.2687}, {"ts": 1775380140000, "open": 2.773, "high": 2.775, "low": 2.773, "close": 2.775, "volume": 158.81, "quote_volume": 440.65918, "trades": 10, "taker_buy_quote": 398.56504}, {"ts": 1775380200000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 2.0, "quote_volume": 5.548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 314.76, "quote_volume": 872.59825, "trades": 20, "taker_buy_quote": 68.51893}, {"ts": 1775380320000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 202.47, "quote_volume": 561.55271, "trades": 13, "taker_buy_quote": 438.70881}, {"ts": 1775380380000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 247.87, "quote_volume": 687.15541, "trades": 10, "taker_buy_quote": 165.74221}, {"ts": 1775380440000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380500000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 62.16, "quote_volume": 172.36968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380620000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 6.32, "quote_volume": 17.51904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 5.51, "quote_volume": 15.27733, "trades": 2, "taker_buy_quote": 15.27733}, {"ts": 1775380740000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 5.51, "quote_volume": 15.28474, "trades": 2, "taker_buy_quote": 15.28474}, {"ts": 1775380800000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380860000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 30.86, "quote_volume": 85.6365, "trades": 7, "taker_buy_quote": 22.78275}, {"ts": 1775380920000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 24.68, "quote_volume": 68.51168, "trades": 3, "taker_buy_quote": 68.51168}, {"ts": 1775380980000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381040000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 5.51, "quote_volume": 15.30127, "trades": 2, "taker_buy_quote": 15.30127}, {"ts": 1775381160000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 161.83, "quote_volume": 449.40191, "trades": 5, "taker_buy_quote": 336.93341}, {"ts": 1775381220000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 188.02, "quote_volume": 522.13154, "trades": 6, "taker_buy_quote": 522.13154}, {"ts": 1775381280000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 49.39, "quote_volume": 137.15603, "trades": 4, "taker_buy_quote": 129.65813}, {"ts": 1775381400000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 21.1, "quote_volume": 58.5755, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775381460000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 15.18, "quote_volume": 42.1245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381520000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381580000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381640000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 91.13, "quote_volume": 253.00531, "trades": 6, "taker_buy_quote": 253.00531}, {"ts": 1775381700000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.775, "volume": 128.07, "quote_volume": 355.50714, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775381760000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 350.76, "quote_volume": 974.01812, "trades": 10, "taker_buy_quote": 974.01812}, {"ts": 1775381820000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 6.04, "quote_volume": 16.77308, "trades": 2, "taker_buy_quote": 16.77308}, {"ts": 1775381880000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 10.13, "quote_volume": 28.13101, "trades": 1, "taker_buy_quote": 28.13101}, {"ts": 1775381940000, "open": 2.776, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 504.19, "quote_volume": 1399.95335, "trades": 16, "taker_buy_quote": 1185.7511}, {"ts": 1775382000000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382060000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 37.9, "quote_volume": 105.2862, "trades": 7, "taker_buy_quote": 105.2862}, {"ts": 1775382120000, "open": 2.779, "high": 2.78, "low": 2.778, "close": 2.779, "volume": 397.35, "quote_volume": 1104.51204, "trades": 18, "taker_buy_quote": 1046.83042}, {"ts": 1775382180000, "open": 2.78, "high": 2.784, "low": 2.78, "close": 2.781, "volume": 8743.16, "quote_volume": 24316.54825, "trades": 103, "taker_buy_quote": 20104.45963}, {"ts": 1775382240000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382300000, "open": 2.782, "high": 2.783, "low": 2.781, "close": 2.781, "volume": 369.99, "quote_volume": 1029.33704, "trades": 15, "taker_buy_quote": 1022.74607}, {"ts": 1775382360000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 14.36, "quote_volume": 39.93516, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775382420000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 24.53, "quote_volume": 68.24246, "trades": 1, "taker_buy_quote": 68.24246}, {"ts": 1775382480000, "open": 2.781, "high": 2.782, "low": 2.78, "close": 2.782, "volume": 807.52, "quote_volume": 2245.56363, "trades": 17, "taker_buy_quote": 982.62234}, {"ts": 1775382540000, "open": 2.782, "high": 2.783, "low": 2.781, "close": 2.782, "volume": 561.2, "quote_volume": 1561.34106, "trades": 27, "taker_buy_quote": 1445.6958}, {"ts": 1775382600000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 11.99, "quote_volume": 33.34608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382660000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 17.97, "quote_volume": 49.97457, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 28.74, "quote_volume": 79.98342, "trades": 2, "taker_buy_quote": 79.98342}, {"ts": 1775382780000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 1.81, "quote_volume": 5.03542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 3.59, "quote_volume": 9.99097, "trades": 1, "taker_buy_quote": 9.99097}, {"ts": 1775382900000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 35.93, "quote_volume": 99.99319, "trades": 5, "taker_buy_quote": 99.99319}, {"ts": 1775383020000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 348.93, "quote_volume": 971.07219, "trades": 4, "taker_buy_quote": 971.07219}, {"ts": 1775383080000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 741.39, "quote_volume": 2063.28837, "trades": 6, "taker_buy_quote": 2063.28837}, {"ts": 1775383140000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 10.01, "quote_volume": 27.85783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383200000, "open": 2.783, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 154.28, "quote_volume": 429.35656, "trades": 6, "taker_buy_quote": 11.132}, {"ts": 1775383260000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.782, "volume": 148.39, "quote_volume": 412.73792, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775383320000, "open": 2.783, "high": 2.784, "low": 2.783, "close": 2.784, "volume": 907.75, "quote_volume": 2526.73407, "trades": 13, "taker_buy_quote": 2526.73407}, {"ts": 1775383380000, "open": 2.784, "high": 2.784, "low": 2.783, "close": 2.783, "volume": 6.48, "quote_volume": 18.03573, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775383440000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 6.79, "quote_volume": 18.88978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 431.34, "quote_volume": 1200.41922, "trades": 3, "taker_buy_quote": 1200.41922}, {"ts": 1775383560000, "open": 2.782, "high": 2.783, "low": 2.782, "close": 2.783, "volume": 543.27, "quote_volume": 1511.85815, "trades": 11, "taker_buy_quote": 1338.65083}, {"ts": 1775383620000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383680000, "open": 2.782, "high": 2.782, "low": 2.78, "close": 2.78, "volume": 788.9, "quote_volume": 2193.93026, "trades": 14, "taker_buy_quote": 1158.87051}, {"ts": 1775383740000, "open": 2.781, "high": 2.781, "low": 2.779, "close": 2.779, "volume": 57.92, "quote_volume": 160.98263, "trades": 8, "taker_buy_quote": 24.27813}, {"ts": 1775383800000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 4.99, "quote_volume": 13.86721, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 3.59, "quote_volume": 9.97661, "trades": 1, "taker_buy_quote": 9.97661}, {"ts": 1775383920000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 2.779, "high": 2.78, "low": 2.779, "close": 2.78, "volume": 351.73, "quote_volume": 977.60607, "trades": 10, "taker_buy_quote": 977.60607}, {"ts": 1775384040000, "open": 2.78, "high": 2.781, "low": 2.78, "close": 2.781, "volume": 477.99, "quote_volume": 1328.82052, "trades": 18, "taker_buy_quote": 1292.79172}, {"ts": 1775384100000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 22.49, "quote_volume": 62.54469, "trades": 3, "taker_buy_quote": 62.54469}, {"ts": 1775384160000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384220000, "open": 2.781, "high": 2.781, "low": 2.78, "close": 2.78, "volume": 58.72, "quote_volume": 163.29843, "trades": 2, "taker_buy_quote": 158.04423}, {"ts": 1775384280000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 30.95, "quote_volume": 86.01005, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384460000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 1.89, "quote_volume": 5.25231, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384700000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 106.61, "quote_volume": 296.10467, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775384760000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384820000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 11.94, "quote_volume": 33.16932, "trades": 1, "taker_buy_quote": 33.16932}, {"ts": 1775384880000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 2.7, "quote_volume": 7.4979, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 401.78, "quote_volume": 1115.38477, "trades": 13, "taker_buy_quote": 5.2763}, {"ts": 1775385000000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385120000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 2.7, "quote_volume": 7.4979, "trades": 1, "taker_buy_quote": 7.4979}, {"ts": 1775385180000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 148.37, "quote_volume": 412.05717, "trades": 10, "taker_buy_quote": 82.97886}, {"ts": 1775385240000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.778, "volume": 203.73, "quote_volume": 565.79422, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 50.22, "quote_volume": 139.56138, "trades": 7, "taker_buy_quote": 25.09437}, {"ts": 1775385360000, "open": 2.779, "high": 2.786, "low": 2.779, "close": 2.786, "volume": 304.27, "quote_volume": 846.19347, "trades": 29, "taker_buy_quote": 268.74648}, {"ts": 1775385420000, "open": 2.786, "high": 2.786, "low": 2.784, "close": 2.784, "volume": 145.6, "quote_volume": 405.6308, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775385480000, "open": 2.783, "high": 2.783, "low": 2.782, "close": 2.782, "volume": 52.25, "quote_volume": 145.3658, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 2.782, "high": 2.782, "low": 2.782, "close": 2.782, "volume": 28.3, "quote_volume": 78.7306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775385600000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 206.49, "quote_volume": 574.24869, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775385660000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "open": 2.781, "high": 2.781, "low": 2.779, "close": 2.779, "volume": 774.0, "quote_volume": 2152.18262, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775385780000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385840000, "open": 2.779, "high": 2.78, "low": 2.779, "close": 2.78, "volume": 445.59, "quote_volume": 1238.61454, "trades": 12, "taker_buy_quote": 1231.11124}, {"ts": 1775385900000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 14.93, "quote_volume": 41.49047, "trades": 3, "taker_buy_quote": 20.53681}, {"ts": 1775385960000, "open": 2.779, "high": 2.779, "low": 2.777, "close": 2.777, "volume": 32.65, "quote_volume": 90.68698, "trades": 7, "taker_buy_quote": 13.6171}, {"ts": 1775386020000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.775, "volume": 1746.5, "quote_volume": 4846.54111, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 311.11, "quote_volume": 862.78217, "trades": 13, "taker_buy_quote": 70.26542}, {"ts": 1775386200000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 5.4, "quote_volume": 14.9742, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386260000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 207.38, "quote_volume": 575.27212, "trades": 5, "taker_buy_quote": 575.27212}, {"ts": 1775386320000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386380000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 231.7, "quote_volume": 642.9675, "trades": 10, "taker_buy_quote": 642.9675}, {"ts": 1775386440000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 33.29, "quote_volume": 92.34646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386500000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 282.64, "quote_volume": 784.326, "trades": 5, "taker_buy_quote": 4.995}, {"ts": 1775386680000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 6.32, "quote_volume": 17.53168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386740000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 353.38, "quote_volume": 980.49605, "trades": 9, "taker_buy_quote": 966.15447}, {"ts": 1775386800000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.773, "volume": 392.28, "quote_volume": 1087.33887, "trades": 36, "taker_buy_quote": 474.79869}, {"ts": 1775386860000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 138.8, "quote_volume": 385.0312, "trades": 11, "taker_buy_quote": 385.0312}, {"ts": 1775386920000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 39.52, "quote_volume": 109.58896, "trades": 6, "taker_buy_quote": 57.65067}, {"ts": 1775386980000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 6.32, "quote_volume": 17.51904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775387040000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387100000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 15.67, "quote_volume": 43.45291, "trades": 2, "taker_buy_quote": 43.45291}, {"ts": 1775387160000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 11.52, "quote_volume": 31.94727, "trades": 3, "taker_buy_quote": 11.95394}, {"ts": 1775387220000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387280000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 1289.71, "quote_volume": 3577.65364, "trades": 14, "taker_buy_quote": 3570.16384}, {"ts": 1775387400000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387460000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387520000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387700000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 303.84, "quote_volume": 843.41383, "trades": 9, "taker_buy_quote": 843.41383}, {"ts": 1775387820000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 30.2, "quote_volume": 83.805, "trades": 2, "taker_buy_quote": 83.805}, {"ts": 1775387880000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 5.51, "quote_volume": 15.30127, "trades": 2, "taker_buy_quote": 15.30127}, {"ts": 1775387940000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 155.09, "quote_volume": 430.68493, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775388000000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 6.48, "quote_volume": 17.99496, "trades": 1, "taker_buy_quote": 17.99496}, {"ts": 1775388060000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 11.58, "quote_volume": 32.15514, "trades": 2, "taker_buy_quote": 25.15962}, {"ts": 1775388180000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 46.22, "quote_volume": 128.30672, "trades": 5, "taker_buy_quote": 97.9928}, {"ts": 1775388240000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 12.62, "quote_volume": 35.03312, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 20.31, "quote_volume": 56.35203, "trades": 6, "taker_buy_quote": 18.2595}, {"ts": 1775388360000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 7.31, "quote_volume": 20.28705, "trades": 3, "taker_buy_quote": 20.28705}, {"ts": 1775388420000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 9.13, "quote_volume": 25.32662, "trades": 3, "taker_buy_quote": 10.04188}, {"ts": 1775388480000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 55.11, "quote_volume": 152.82003, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775388660000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388720000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388780000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388840000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 73.95, "quote_volume": 205.1373, "trades": 5, "taker_buy_quote": 205.1373}, {"ts": 1775388900000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 111.29, "quote_volume": 308.80145, "trades": 9, "taker_buy_quote": 225.02475}, {"ts": 1775388960000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 4.18, "quote_volume": 11.59532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389080000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 70.79, "quote_volume": 196.37146, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775389140000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389200000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 249.17, "quote_volume": 691.44675, "trades": 9, "taker_buy_quote": 649.82175}, {"ts": 1775389260000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 34.06, "quote_volume": 94.5165, "trades": 4, "taker_buy_quote": 10.7115}, {"ts": 1775389320000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 3.96, "quote_volume": 10.98504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.775, "volume": 17.96, "quote_volume": 49.841, "trades": 2, "taker_buy_quote": 5.552}, {"ts": 1775389500000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 2.21, "quote_volume": 6.13496, "trades": 1, "taker_buy_quote": 6.13496}, {"ts": 1775389620000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 5.51, "quote_volume": 15.29576, "trades": 2, "taker_buy_quote": 15.29576}, {"ts": 1775389800000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 128.38, "quote_volume": 356.38288, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775389860000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 38.63, "quote_volume": 107.27551, "trades": 4, "taker_buy_quote": 107.27551}, {"ts": 1775389920000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 63.71, "quote_volume": 176.98638, "trades": 3, "taker_buy_quote": 176.98638}, {"ts": 1775389980000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390040000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 61.87, "quote_volume": 171.75112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 3.86, "quote_volume": 10.71922, "trades": 2, "taker_buy_quote": 10.71922}, {"ts": 1775390340000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390400000, "open": 2.778, "high": 2.778, "low": 2.776, "close": 2.777, "volume": 249.17, "quote_volume": 691.80421, "trades": 17, "taker_buy_quote": 184.54383}, {"ts": 1775390460000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 95.87, "quote_volume": 266.13512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775390520000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.778, "volume": 588.96, "quote_volume": 1635.69223, "trades": 14, "taker_buy_quote": 417.56118}, {"ts": 1775390580000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390640000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390760000, "open": 2.778, "high": 2.779, "low": 2.777, "close": 2.777, "volume": 634.58, "quote_volume": 1763.31508, "trades": 25, "taker_buy_quote": 1701.92949}, {"ts": 1775390820000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390880000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 34.66, "quote_volume": 96.25082, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.778, "volume": 104.42, "quote_volume": 290.00806, "trades": 9, "taker_buy_quote": 290.00806}, {"ts": 1775391000000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 46.01, "quote_volume": 127.86179, "trades": 3, "taker_buy_quote": 127.86179}, {"ts": 1775391060000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 5.51, "quote_volume": 15.30678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 108.0, "quote_volume": 299.99128, "trades": 12, "taker_buy_quote": 203.84964}, {"ts": 1775391180000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 21.61, "quote_volume": 60.01097, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391240000, "open": 2.779, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 305.17, "quote_volume": 847.99686, "trades": 12, "taker_buy_quote": 651.9534}, {"ts": 1775391300000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 178.59, "quote_volume": 496.19525, "trades": 5, "taker_buy_quote": 200.72717}, {"ts": 1775391360000, "open": 2.779, "high": 2.779, "low": 2.777, "close": 2.777, "volume": 186.25, "quote_volume": 517.42353, "trades": 10, "taker_buy_quote": 395.80944}, {"ts": 1775391420000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.778, "volume": 10.26, "quote_volume": 28.49806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391480000, "open": 2.779, "high": 2.779, "low": 2.778, "close": 2.779, "volume": 91.21, "quote_volume": 253.43887, "trades": 8, "taker_buy_quote": 159.76471}, {"ts": 1775391540000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 9.57, "quote_volume": 26.57589, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391600000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 11.05, "quote_volume": 30.67953, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775391660000, "open": 2.776, "high": 2.776, "low": 2.774, "close": 2.775, "volume": 76.13, "quote_volume": 211.22517, "trades": 9, "taker_buy_quote": 77.89615}, {"ts": 1775391720000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 49.21, "quote_volume": 136.51166, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775391780000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 11.64, "quote_volume": 32.29485, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775391840000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 34.87, "quote_volume": 96.76425, "trades": 3, "taker_buy_quote": 68.487}, {"ts": 1775391900000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 137.77, "quote_volume": 382.24278, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775391960000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 9.97, "quote_volume": 27.65106, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392020000, "open": 2.773, "high": 2.774, "low": 2.772, "close": 2.772, "volume": 136.65, "quote_volume": 378.98235, "trades": 11, "taker_buy_quote": 199.7132}, {"ts": 1775392080000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 64.72, "quote_volume": 179.40007, "trades": 5, "taker_buy_quote": 138.29508}, {"ts": 1775392140000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 21.14, "quote_volume": 58.58868, "trades": 4, "taker_buy_quote": 26.99928}, {"ts": 1775392200000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 29.92, "quote_volume": 82.89164, "trades": 10, "taker_buy_quote": 32.55925}, {"ts": 1775392260000, "open": 2.77, "high": 2.77, "low": 2.768, "close": 2.769, "volume": 1751.36, "quote_volume": 4849.49385, "trades": 15, "taker_buy_quote": 50.64501}, {"ts": 1775392320000, "open": 2.768, "high": 2.768, "low": 2.765, "close": 2.765, "volume": 3448.22, "quote_volume": 9538.89328, "trades": 51, "taker_buy_quote": 1077.10963}, {"ts": 1775392380000, "open": 2.765, "high": 2.765, "low": 2.762, "close": 2.763, "volume": 545.3, "quote_volume": 1506.80286, "trades": 40, "taker_buy_quote": 97.26873}, {"ts": 1775392440000, "open": 2.763, "high": 2.764, "low": 2.762, "close": 2.762, "volume": 124.0, "quote_volume": 342.59507, "trades": 12, "taker_buy_quote": 25.81196}, {"ts": 1775392500000, "open": 2.762, "high": 2.764, "low": 2.759, "close": 2.763, "volume": 1263.12, "quote_volume": 3488.77184, "trades": 64, "taker_buy_quote": 1038.90721}, {"ts": 1775392560000, "open": 2.764, "high": 2.766, "low": 2.764, "close": 2.766, "volume": 79.64, "quote_volume": 220.17802, "trades": 11, "taker_buy_quote": 50.8574}, {"ts": 1775392620000, "open": 2.766, "high": 2.766, "low": 2.763, "close": 2.763, "volume": 137.18, "quote_volume": 379.30324, "trades": 14, "taker_buy_quote": 78.2495}, {"ts": 1775392680000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 5.52, "quote_volume": 15.25176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392740000, "open": 2.762, "high": 2.762, "low": 2.76, "close": 2.762, "volume": 211.84, "quote_volume": 584.78585, "trades": 17, "taker_buy_quote": 68.19187}, {"ts": 1775392800000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 61.69, "quote_volume": 170.38778, "trades": 7, "taker_buy_quote": 170.38778}, {"ts": 1775392860000, "open": 2.762, "high": 2.764, "low": 2.762, "close": 2.764, "volume": 68.19, "quote_volume": 188.42917, "trades": 9, "taker_buy_quote": 188.42917}, {"ts": 1775392920000, "open": 2.763, "high": 2.763, "low": 2.759, "close": 2.76, "volume": 716.83, "quote_volume": 1978.99185, "trades": 39, "taker_buy_quote": 280.29893}, {"ts": 1775392980000, "open": 2.759, "high": 2.761, "low": 2.757, "close": 2.761, "volume": 173.21, "quote_volume": 477.93399, "trades": 17, "taker_buy_quote": 270.8673}, {"ts": 1775393040000, "open": 2.76, "high": 2.762, "low": 2.76, "close": 2.762, "volume": 767.4, "quote_volume": 2118.67864, "trades": 11, "taker_buy_quote": 1751.18464}, {"ts": 1775393100000, "open": 2.761, "high": 2.762, "low": 2.76, "close": 2.762, "volume": 63.55, "quote_volume": 175.45737, "trades": 8, "taker_buy_quote": 109.35537}, {"ts": 1775393160000, "open": 2.762, "high": 2.762, "low": 2.752, "close": 2.757, "volume": 8245.82, "quote_volume": 22712.99016, "trades": 113, "taker_buy_quote": 7895.07697}, {"ts": 1775393220000, "open": 2.756, "high": 2.756, "low": 2.755, "close": 2.756, "volume": 443.65, "quote_volume": 1222.42052, "trades": 28, "taker_buy_quote": 203.55937}, {"ts": 1775393280000, "open": 2.757, "high": 2.757, "low": 2.757, "close": 2.757, "volume": 5.54, "quote_volume": 15.27378, "trades": 2, "taker_buy_quote": 15.27378}, {"ts": 1775393340000, "open": 2.758, "high": 2.759, "low": 2.758, "close": 2.759, "volume": 204.44, "quote_volume": 564.04442, "trades": 12, "taker_buy_quote": 460.66469}, {"ts": 1775393400000, "open": 2.76, "high": 2.76, "low": 2.759, "close": 2.759, "volume": 304.7, "quote_volume": 840.86689, "trades": 10, "taker_buy_quote": 543.3612}, {"ts": 1775393460000, "open": 2.761, "high": 2.762, "low": 2.761, "close": 2.762, "volume": 11.08, "quote_volume": 30.59742, "trades": 4, "taker_buy_quote": 30.59742}, {"ts": 1775393520000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 95.0, "quote_volume": 262.485, "trades": 6, "taker_buy_quote": 262.485}, {"ts": 1775393580000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 24.68, "quote_volume": 68.21552, "trades": 3, "taker_buy_quote": 68.21552}, {"ts": 1775393640000, "open": 2.762, "high": 2.764, "low": 2.761, "close": 2.764, "volume": 408.84, "quote_volume": 1129.68697, "trades": 15, "taker_buy_quote": 961.23548}, {"ts": 1775393700000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 20.74, "quote_volume": 57.30462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775393760000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 9.2, "quote_volume": 25.4288, "trades": 4, "taker_buy_quote": 25.4288}, {"ts": 1775393820000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 25.08, "quote_volume": 69.3462, "trades": 3, "taker_buy_quote": 69.3462}, {"ts": 1775393880000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393940000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 347.49, "quote_volume": 960.80985, "trades": 3, "taker_buy_quote": 960.80985}, {"ts": 1775394000000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394060000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 18.08, "quote_volume": 49.97312, "trades": 2, "taker_buy_quote": 49.97312}, {"ts": 1775394120000, "open": 2.764, "high": 2.765, "low": 2.764, "close": 2.765, "volume": 1594.69, "quote_volume": 4407.73683, "trades": 10, "taker_buy_quote": 4407.73683}, {"ts": 1775394180000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 7.55, "quote_volume": 20.88533, "trades": 3, "taker_buy_quote": 20.88533}, {"ts": 1775394240000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 24.64, "quote_volume": 68.17888, "trades": 2, "taker_buy_quote": 68.17888}, {"ts": 1775394300000, "open": 2.766, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 1368.26, "quote_volume": 3783.2408, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775394360000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394420000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 3.62, "quote_volume": 10.00568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 2.763, "high": 2.763, "low": 2.761, "close": 2.761, "volume": 243.41, "quote_volume": 672.27798, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775394540000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 1160.76, "quote_volume": 3204.85836, "trades": 11, "taker_buy_quote": 2175.58517}, {"ts": 1775394600000, "open": 2.762, "high": 2.762, "low": 2.761, "close": 2.761, "volume": 1505.71, "quote_volume": 4157.46993, "trades": 25, "taker_buy_quote": 15.30148}, {"ts": 1775394660000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 11.01, "quote_volume": 30.39861, "trades": 2, "taker_buy_quote": 30.39861}, {"ts": 1775394780000, "open": 2.76, "high": 2.76, "low": 2.759, "close": 2.759, "volume": 63.53, "quote_volume": 175.32104, "trades": 8, "taker_buy_quote": 37.2465}, {"ts": 1775394840000, "open": 2.758, "high": 2.758, "low": 2.756, "close": 2.756, "volume": 756.9, "quote_volume": 2087.51115, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775394900000, "open": 2.755, "high": 2.756, "low": 2.754, "close": 2.756, "volume": 35.45, "quote_volume": 97.66442, "trades": 5, "taker_buy_quote": 73.7258}, {"ts": 1775394960000, "open": 2.755, "high": 2.755, "low": 2.753, "close": 2.754, "volume": 54.88, "quote_volume": 151.1264, "trades": 12, "taker_buy_quote": 103.70697}, {"ts": 1775395020000, "open": 2.755, "high": 2.755, "low": 2.754, "close": 2.754, "volume": 61.72, "quote_volume": 169.98414, "trades": 5, "taker_buy_quote": 20.0013}, {"ts": 1775395080000, "open": 2.755, "high": 2.755, "low": 2.755, "close": 2.755, "volume": 5.55, "quote_volume": 15.29025, "trades": 2, "taker_buy_quote": 15.29025}, {"ts": 1775395140000, "open": 2.755, "high": 2.755, "low": 2.755, "close": 2.755, "volume": 4.63, "quote_volume": 12.75565, "trades": 2, "taker_buy_quote": 12.75565}, {"ts": 1775395200000, "open": 2.756, "high": 2.757, "low": 2.756, "close": 2.757, "volume": 13.18, "quote_volume": 36.33171, "trades": 5, "taker_buy_quote": 30.56958}, {"ts": 1775395260000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 5.54, "quote_volume": 15.27932, "trades": 2, "taker_buy_quote": 15.27932}, {"ts": 1775395320000, "open": 2.757, "high": 2.757, "low": 2.756, "close": 2.757, "volume": 2047.24, "quote_volume": 5643.15488, "trades": 30, "taker_buy_quote": 982.5868}, {"ts": 1775395380000, "open": 2.758, "high": 2.758, "low": 2.758, "close": 2.758, "volume": 5.54, "quote_volume": 15.27932, "trades": 2, "taker_buy_quote": 15.27932}, {"ts": 1775395440000, "open": 2.758, "high": 2.758, "low": 2.757, "close": 2.757, "volume": 8.94, "quote_volume": 24.65147, "trades": 4, "taker_buy_quote": 5.21262}, {"ts": 1775395500000, "open": 2.758, "high": 2.758, "low": 2.757, "close": 2.757, "volume": 12.37, "quote_volume": 34.1082, "trades": 5, "taker_buy_quote": 11.33538}, {"ts": 1775395560000, "open": 2.757, "high": 2.757, "low": 2.757, "close": 2.757, "volume": 241.52, "quote_volume": 665.87064, "trades": 14, "taker_buy_quote": 599.84049}, {"ts": 1775395620000, "open": 2.757, "high": 2.757, "low": 2.757, "close": 2.757, "volume": 1.91, "quote_volume": 5.26587, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395680000, "open": 2.756, "high": 2.756, "low": 2.753, "close": 2.754, "volume": 1189.13, "quote_volume": 3275.84522, "trades": 32, "taker_buy_quote": 539.70633}, {"ts": 1775395740000, "open": 2.753, "high": 2.753, "low": 2.75, "close": 2.75, "volume": 487.31, "quote_volume": 1340.99291, "trades": 22, "taker_buy_quote": 56.72562}, {"ts": 1775395800000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 14.92, "quote_volume": 41.03, "trades": 4, "taker_buy_quote": 41.03}, {"ts": 1775395860000, "open": 2.751, "high": 2.751, "low": 2.751, "close": 2.751, "volume": 26.86, "quote_volume": 73.89186, "trades": 3, "taker_buy_quote": 73.89186}, {"ts": 1775395920000, "open": 2.752, "high": 2.755, "low": 2.752, "close": 2.755, "volume": 69.97, "quote_volume": 192.64943, "trades": 13, "taker_buy_quote": 192.64943}, {"ts": 1775395980000, "open": 2.756, "high": 2.756, "low": 2.756, "close": 2.756, "volume": 30.21, "quote_volume": 83.25876, "trades": 4, "taker_buy_quote": 77.9948}, {"ts": 1775396040000, "open": 2.757, "high": 2.757, "low": 2.757, "close": 2.757, "volume": 124.57, "quote_volume": 343.43949, "trades": 7, "taker_buy_quote": 343.43949}, {"ts": 1775396100000, "open": 2.757, "high": 2.757, "low": 2.756, "close": 2.757, "volume": 1454.85, "quote_volume": 4011.00656, "trades": 7, "taker_buy_quote": 3584.23785}, {"ts": 1775396160000, "open": 2.757, "high": 2.757, "low": 2.757, "close": 2.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396220000, "open": 2.757, "high": 2.757, "low": 2.755, "close": 2.755, "volume": 1088.39, "quote_volume": 3000.6445, "trades": 14, "taker_buy_quote": 93.45596}, {"ts": 1775396280000, "open": 2.756, "high": 2.756, "low": 2.756, "close": 2.756, "volume": 1409.15, "quote_volume": 3883.6174, "trades": 6, "taker_buy_quote": 3883.6174}, {"ts": 1775396340000, "open": 2.757, "high": 2.759, "low": 2.757, "close": 2.759, "volume": 954.55, "quote_volume": 2632.26784, "trades": 21, "taker_buy_quote": 2632.26784}, {"ts": 1775396400000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 10.06, "quote_volume": 27.7656, "trades": 3, "taker_buy_quote": 27.7656}, {"ts": 1775396460000, "open": 2.76, "high": 2.76, "low": 2.759, "close": 2.759, "volume": 26.91, "quote_volume": 74.2466, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775396520000, "open": 2.76, "high": 2.761, "low": 2.76, "close": 2.761, "volume": 111.43, "quote_volume": 307.5668, "trades": 6, "taker_buy_quote": 307.5668}, {"ts": 1775396580000, "open": 2.761, "high": 2.761, "low": 2.76, "close": 2.76, "volume": 10.71, "quote_volume": 29.56141, "trades": 2, "taker_buy_quote": 4.99741}, {"ts": 1775396640000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396760000, "open": 2.761, "high": 2.763, "low": 2.761, "close": 2.763, "volume": 19.12, "quote_volume": 52.81125, "trades": 8, "taker_buy_quote": 52.81125}, {"ts": 1775396820000, "open": 2.764, "high": 2.765, "low": 2.764, "close": 2.765, "volume": 58.52, "quote_volume": 161.78095, "trades": 7, "taker_buy_quote": 156.80575}, {"ts": 1775396880000, "open": 2.765, "high": 2.767, "low": 2.764, "close": 2.765, "volume": 3738.79, "quote_volume": 10339.28253, "trades": 36, "taker_buy_quote": 4926.66543}, {"ts": 1775396940000, "open": 2.765, "high": 2.765, "low": 2.764, "close": 2.764, "volume": 171.93, "quote_volume": 475.23645, "trades": 6, "taker_buy_quote": 60.63645}, {"ts": 1775397000000, "open": 2.766, "high": 2.768, "low": 2.766, "close": 2.768, "volume": 921.31, "quote_volume": 2548.42434, "trades": 11, "taker_buy_quote": 2485.97826}, {"ts": 1775397060000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397120000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 332.74, "quote_volume": 920.72178, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775397180000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 545.79, "quote_volume": 1510.20093, "trades": 10, "taker_buy_quote": 24.01756}, {"ts": 1775397240000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 442.13, "quote_volume": 1223.36371, "trades": 4, "taker_buy_quote": 1195.70371}, {"ts": 1775397300000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397360000, "open": 2.766, "high": 2.769, "low": 2.766, "close": 2.769, "volume": 594.27, "quote_volume": 1644.71453, "trades": 19, "taker_buy_quote": 1611.13529}, {"ts": 1775397420000, "open": 2.768, "high": 2.77, "low": 2.768, "close": 2.77, "volume": 3370.56, "quote_volume": 9335.37161, "trades": 37, "taker_buy_quote": 9320.09225}, {"ts": 1775397480000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 29.52, "quote_volume": 81.77581, "trades": 4, "taker_buy_quote": 14.99111}, {"ts": 1775397540000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 32.28, "quote_volume": 89.38332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397600000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397660000, "open": 2.77, "high": 2.773, "low": 2.769, "close": 2.773, "volume": 1952.03, "quote_volume": 5405.32313, "trades": 43, "taker_buy_quote": 1941.85793}, {"ts": 1775397720000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 1213.63, "quote_volume": 3366.56036, "trades": 12, "taker_buy_quote": 3224.69178}, {"ts": 1775397780000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 17.25, "quote_volume": 47.84518, "trades": 6, "taker_buy_quote": 30.31982}, {"ts": 1775397840000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 11.13, "quote_volume": 30.87462, "trades": 1, "taker_buy_quote": 30.87462}, {"ts": 1775397900000, "open": 2.772, "high": 2.772, "low": 2.77, "close": 2.77, "volume": 157.45, "quote_volume": 436.31507, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775397960000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398020000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 91.95, "quote_volume": 254.7015, "trades": 4, "taker_buy_quote": 254.7015}, {"ts": 1775398080000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 3.24, "quote_volume": 8.9748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 5.99, "quote_volume": 16.58631, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398200000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 15.18, "quote_volume": 42.03342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398260000, "open": 2.77, "high": 2.77, "low": 2.769, "close": 2.769, "volume": 370.23, "quote_volume": 1025.34606, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 177.72, "quote_volume": 492.2844, "trades": 3, "taker_buy_quote": 492.2844}, {"ts": 1775398380000, "open": 2.769, "high": 2.769, "low": 2.764, "close": 2.766, "volume": 2374.57, "quote_volume": 6572.09762, "trades": 36, "taker_buy_quote": 230.02056}, {"ts": 1775398440000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 8.69, "quote_volume": 24.03654, "trades": 1, "taker_buy_quote": 24.03654}, {"ts": 1775398500000, "open": 2.765, "high": 2.765, "low": 2.763, "close": 2.763, "volume": 2581.53, "quote_volume": 7134.829, "trades": 33, "taker_buy_quote": 24.06573}, {"ts": 1775398560000, "open": 2.764, "high": 2.764, "low": 2.761, "close": 2.761, "volume": 188.02, "quote_volume": 519.45384, "trades": 8, "taker_buy_quote": 259.98184}, {"ts": 1775398620000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 4.35, "quote_volume": 12.01905, "trades": 1, "taker_buy_quote": 12.01905}, {"ts": 1775398680000, "open": 2.763, "high": 2.764, "low": 2.763, "close": 2.764, "volume": 260.02, "quote_volume": 718.61657, "trades": 3, "taker_buy_quote": 718.61657}, {"ts": 1775398740000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 203.15, "quote_volume": 561.5066, "trades": 2, "taker_buy_quote": 561.5066}, {"ts": 1775398800000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398860000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 55.56, "quote_volume": 153.6234, "trades": 4, "taker_buy_quote": 129.48495}, {"ts": 1775398980000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 12.34, "quote_volume": 34.13244, "trades": 3, "taker_buy_quote": 10.01292}, {"ts": 1775399040000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 25.59, "quote_volume": 70.80753, "trades": 4, "taker_buy_quote": 10.01654}, {"ts": 1775399100000, "open": 2.768, "high": 2.77, "low": 2.768, "close": 2.77, "volume": 109.13, "quote_volume": 302.18097, "trades": 7, "taker_buy_quote": 302.18097}, {"ts": 1775399160000, "open": 2.771, "high": 2.771, "low": 2.766, "close": 2.769, "volume": 2511.97, "quote_volume": 6952.62804, "trades": 35, "taker_buy_quote": 71.96026}, {"ts": 1775399220000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 10.4, "quote_volume": 28.7976, "trades": 2, "taker_buy_quote": 28.7976}, {"ts": 1775399280000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 50.22, "quote_volume": 139.05918, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775399460000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 2.769, "high": 2.769, "low": 2.768, "close": 2.769, "volume": 856.93, "quote_volume": 2372.60817, "trades": 20, "taker_buy_quote": 46.32537}, {"ts": 1775399580000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 5.52, "quote_volume": 15.2904, "trades": 2, "taker_buy_quote": 15.2904}, {"ts": 1775399640000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 103.94, "quote_volume": 287.9138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 262.76, "quote_volume": 727.8452, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775399760000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 473.86, "quote_volume": 1312.66498, "trades": 11, "taker_buy_quote": 1312.66498}, {"ts": 1775399820000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 53.56, "quote_volume": 148.41476, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399880000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 49.1, "quote_volume": 136.0561, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399940000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 242.54, "quote_volume": 671.86683, "trades": 6, "taker_buy_quote": 85.98413}, {"ts": 1775400060000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 37.3, "quote_volume": 103.321, "trades": 2, "taker_buy_quote": 103.321}, {"ts": 1775400120000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 88.52, "quote_volume": 245.11188, "trades": 4, "taker_buy_quote": 235.0881}, {"ts": 1775400180000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 1198.09, "quote_volume": 3319.12208, "trades": 15, "taker_buy_quote": 3319.12208}, {"ts": 1775400240000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 422.14, "quote_volume": 1169.3278, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 242.05, "quote_volume": 670.23645, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 28.3, "quote_volume": 78.3627, "trades": 2, "taker_buy_quote": 78.3627}, {"ts": 1775400420000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 351.97, "quote_volume": 974.97016, "trades": 6, "taker_buy_quote": 739.79716}, {"ts": 1775400480000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 242.09, "quote_volume": 670.5893, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400540000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 1811.56, "quote_volume": 5016.20964, "trades": 7, "taker_buy_quote": 5006.18586}, {"ts": 1775400600000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 52.25, "quote_volume": 144.7325, "trades": 5, "taker_buy_quote": 144.7325}, {"ts": 1775400720000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 133.33, "quote_volume": 369.45743, "trades": 3, "taker_buy_quote": 369.45743}, {"ts": 1775400780000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 22.98, "quote_volume": 63.6546, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 417.66, "quote_volume": 1156.50054, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400900000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 888.0, "quote_volume": 2458.872, "trades": 6, "taker_buy_quote": 2458.872}, {"ts": 1775400960000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 76.21, "quote_volume": 211.02549, "trades": 2, "taker_buy_quote": 211.02549}, {"ts": 1775401020000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401080000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 426.48, "quote_volume": 1180.92312, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401260000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 5.52, "quote_volume": 15.27936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401320000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 334.52, "quote_volume": 925.61684, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775401380000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 2.71, "quote_volume": 7.49857, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401440000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 442.11, "quote_volume": 1223.31837, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775401500000, "open": 2.766, "high": 2.766, "low": 2.764, "close": 2.764, "volume": 549.2, "quote_volume": 1518.54816, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775401560000, "open": 2.765, "high": 2.765, "low": 2.763, "close": 2.763, "volume": 1242.93, "quote_volume": 3435.62214, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775401620000, "open": 2.763, "high": 2.763, "low": 2.761, "close": 2.763, "volume": 1002.0, "quote_volume": 2767.43337, "trades": 26, "taker_buy_quote": 1322.24864}, {"ts": 1775401680000, "open": 2.764, "high": 2.765, "low": 2.764, "close": 2.765, "volume": 593.21, "quote_volume": 1639.98915, "trades": 7, "taker_buy_quote": 1639.98915}, {"ts": 1775401740000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 5.52, "quote_volume": 15.26832, "trades": 2, "taker_buy_quote": 15.26832}, {"ts": 1775401800000, "open": 2.766, "high": 2.768, "low": 2.766, "close": 2.768, "volume": 50.87, "quote_volume": 140.72678, "trades": 7, "taker_buy_quote": 30.5532}, {"ts": 1775401860000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.768, "volume": 1056.58, "quote_volume": 2924.46289, "trades": 12, "taker_buy_quote": 1478.36112}, {"ts": 1775401920000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 9.75, "quote_volume": 26.99775, "trades": 3, "taker_buy_quote": 26.99775}, {"ts": 1775401980000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 394.89, "quote_volume": 1093.8434, "trades": 6, "taker_buy_quote": 1093.8434}, {"ts": 1775402040000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 680.14, "quote_volume": 1884.06233, "trades": 9, "taker_buy_quote": 206.52263}, {"ts": 1775402100000, "open": 2.77, "high": 2.77, "low": 2.767, "close": 2.769, "volume": 1874.28, "quote_volume": 5188.65719, "trades": 37, "taker_buy_quote": 3640.39004}, {"ts": 1775402160000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 40.57, "quote_volume": 112.3789, "trades": 7, "taker_buy_quote": 77.0337}, {"ts": 1775402220000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 29.69, "quote_volume": 82.26067, "trades": 7, "taker_buy_quote": 82.26067}, {"ts": 1775402280000, "open": 2.77, "high": 2.77, "low": 2.769, "close": 2.769, "volume": 253.19, "quote_volume": 701.26678, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775402340000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 688.88, "quote_volume": 1907.50872, "trades": 11, "taker_buy_quote": 1769.05872}, {"ts": 1775402400000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 223.06, "quote_volume": 617.65314, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775402460000, "open": 2.768, "high": 2.769, "low": 2.768, "close": 2.768, "volume": 39.86, "quote_volume": 110.3397, "trades": 7, "taker_buy_quote": 19.99218}, {"ts": 1775402520000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 979.59, "quote_volume": 2710.52553, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775402580000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 43.0, "quote_volume": 118.938, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775402640000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 66.49, "quote_volume": 183.93113, "trades": 7, "taker_buy_quote": 12.75587}, {"ts": 1775402700000, "open": 2.767, "high": 2.774, "low": 2.767, "close": 2.774, "volume": 1994.31, "quote_volume": 5528.49175, "trades": 26, "taker_buy_quote": 5517.97145}, {"ts": 1775402760000, "open": 2.773, "high": 2.785, "low": 2.772, "close": 2.785, "volume": 3222.85, "quote_volume": 8945.34829, "trades": 80, "taker_buy_quote": 8696.19921}, {"ts": 1775402820000, "open": 2.785, "high": 2.788, "low": 2.781, "close": 2.783, "volume": 627.54, "quote_volume": 1747.21932, "trades": 33, "taker_buy_quote": 1166.53487}, {"ts": 1775402880000, "open": 2.784, "high": 2.791, "low": 2.784, "close": 2.785, "volume": 503.96, "quote_volume": 1405.29471, "trades": 39, "taker_buy_quote": 1253.70418}, {"ts": 1775402940000, "open": 2.785, "high": 2.786, "low": 2.782, "close": 2.786, "volume": 789.3, "quote_volume": 2197.27382, "trades": 29, "taker_buy_quote": 1963.83602}, {"ts": 1775403000000, "open": 2.787, "high": 2.794, "low": 2.783, "close": 2.793, "volume": 868.83, "quote_volume": 2423.36183, "trades": 60, "taker_buy_quote": 2059.88673}, {"ts": 1775403060000, "open": 2.795, "high": 2.798, "low": 2.784, "close": 2.786, "volume": 3630.82, "quote_volume": 10131.26893, "trades": 104, "taker_buy_quote": 5016.03471}, {"ts": 1775403120000, "open": 2.785, "high": 2.786, "low": 2.785, "close": 2.785, "volume": 215.6, "quote_volume": 600.605, "trades": 11, "taker_buy_quote": 442.9457}, {"ts": 1775403180000, "open": 2.784, "high": 2.785, "low": 2.784, "close": 2.785, "volume": 19.52, "quote_volume": 54.3596, "trades": 5, "taker_buy_quote": 44.3372}, {"ts": 1775403240000, "open": 2.785, "high": 2.785, "low": 2.783, "close": 2.783, "volume": 95.92, "quote_volume": 267.027, "trades": 11, "taker_buy_quote": 81.088}, {"ts": 1775403300000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 77.93, "quote_volume": 216.72886, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775403360000, "open": 2.781, "high": 2.783, "low": 2.781, "close": 2.783, "volume": 48.53, "quote_volume": 134.98759, "trades": 8, "taker_buy_quote": 134.98759}, {"ts": 1775403420000, "open": 2.782, "high": 2.782, "low": 2.781, "close": 2.781, "volume": 11.57, "quote_volume": 32.18494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403480000, "open": 2.783, "high": 2.784, "low": 2.779, "close": 2.779, "volume": 111.86, "quote_volume": 311.05468, "trades": 11, "taker_buy_quote": 50.1084}, {"ts": 1775403540000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403600000, "open": 2.778, "high": 2.778, "low": 2.774, "close": 2.776, "volume": 394.07, "quote_volume": 1093.96087, "trades": 22, "taker_buy_quote": 478.57984}, {"ts": 1775403660000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 138.29, "quote_volume": 383.75475, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775403720000, "open": 2.776, "high": 2.78, "low": 2.776, "close": 2.778, "volume": 554.06, "quote_volume": 1539.51363, "trades": 24, "taker_buy_quote": 1532.01303}, {"ts": 1775403780000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403840000, "open": 2.778, "high": 2.779, "low": 2.777, "close": 2.779, "volume": 64.44, "quote_volume": 179.04082, "trades": 6, "taker_buy_quote": 164.01364}, {"ts": 1775403900000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 9.01, "quote_volume": 25.0478, "trades": 3, "taker_buy_quote": 25.0478}, {"ts": 1775403960000, "open": 2.778, "high": 2.778, "low": 2.776, "close": 2.776, "volume": 721.55, "quote_volume": 2003.06193, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 28.3, "quote_volume": 78.5608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404200000, "open": 2.777, "high": 2.779, "low": 2.777, "close": 2.779, "volume": 280.15, "quote_volume": 778.14401, "trades": 14, "taker_buy_quote": 778.14401}, {"ts": 1775404260000, "open": 2.778, "high": 2.778, "low": 2.775, "close": 2.775, "volume": 437.21, "quote_volume": 1213.95131, "trades": 14, "taker_buy_quote": 699.09695}, {"ts": 1775404320000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 789.9, "quote_volume": 2191.93517, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 17.26, "quote_volume": 47.86198, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775404500000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 470.57, "quote_volume": 1304.45862, "trades": 18, "taker_buy_quote": 760.67538}, {"ts": 1775404560000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 3.61, "quote_volume": 10.01053, "trades": 1, "taker_buy_quote": 10.01053}, {"ts": 1775404620000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404680000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 28.3, "quote_volume": 78.4476, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775404740000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.771, "volume": 831.6, "quote_volume": 2304.4044, "trades": 16, "taker_buy_quote": 296.03902}, {"ts": 1775404800000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404860000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 48.59, "quote_volume": 134.64289, "trades": 1, "taker_buy_quote": 134.64289}, {"ts": 1775404920000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 47.13, "quote_volume": 130.68417, "trades": 8, "taker_buy_quote": 52.20827}, {"ts": 1775404980000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 26.36, "quote_volume": 73.14539, "trades": 6, "taker_buy_quote": 73.14539}, {"ts": 1775405040000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 3.61, "quote_volume": 10.02136, "trades": 1, "taker_buy_quote": 10.02136}, {"ts": 1775405100000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 375.4, "quote_volume": 1042.54432, "trades": 17, "taker_buy_quote": 1002.44444}, {"ts": 1775405160000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 1016.64, "quote_volume": 2823.20928, "trades": 7, "taker_buy_quote": 83.8654}, {"ts": 1775405220000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 10.27, "quote_volume": 28.5272, "trades": 4, "taker_buy_quote": 15.30678}, {"ts": 1775405280000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 3.61, "quote_volume": 10.02497, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775405340000, "open": 2.776, "high": 2.778, "low": 2.776, "close": 2.778, "volume": 179.64, "quote_volume": 498.69717, "trades": 6, "taker_buy_quote": 30.60805}, {"ts": 1775405400000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 38.39, "quote_volume": 106.68581, "trades": 7, "taker_buy_quote": 22.81559}, {"ts": 1775405460000, "open": 2.779, "high": 2.781, "low": 2.779, "close": 2.779, "volume": 1282.69, "quote_volume": 3566.75198, "trades": 31, "taker_buy_quote": 2502.85399}, {"ts": 1775405520000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 3.78, "quote_volume": 10.50462, "trades": 2, "taker_buy_quote": 10.50462}, {"ts": 1775405580000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 205.1, "quote_volume": 570.178, "trades": 8, "taker_buy_quote": 570.178}, {"ts": 1775405640000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 1.89, "quote_volume": 5.2542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405700000, "open": 2.779, "high": 2.779, "low": 2.778, "close": 2.778, "volume": 93.79, "quote_volume": 260.55051, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 168.12, "quote_volume": 467.02916, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775405820000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 1.81, "quote_volume": 5.02637, "trades": 1, "taker_buy_quote": 5.02637}, {"ts": 1775405880000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 3.54, "quote_volume": 9.83058, "trades": 1, "taker_buy_quote": 9.83058}, {"ts": 1775405940000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406000000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 27.5, "quote_volume": 76.395, "trades": 5, "taker_buy_quote": 76.395}, {"ts": 1775406060000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406120000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 3.86, "quote_volume": 10.72308, "trades": 2, "taker_buy_quote": 10.72308}, {"ts": 1775406180000, "open": 2.778, "high": 2.779, "low": 2.778, "close": 2.778, "volume": 1248.13, "quote_volume": 3467.93982, "trades": 19, "taker_buy_quote": 3434.60382}, {"ts": 1775406240000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 195.29, "quote_volume": 542.51562, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 17.13, "quote_volume": 47.5645, "trades": 7, "taker_buy_quote": 11.71894}, {"ts": 1775406360000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 5.51, "quote_volume": 15.30127, "trades": 2, "taker_buy_quote": 15.30127}, {"ts": 1775406420000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 7.41, "quote_volume": 20.57206, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 21.79, "quote_volume": 60.48082, "trades": 5, "taker_buy_quote": 32.4792}, {"ts": 1775406540000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 338.26, "quote_volume": 938.66634, "trades": 8, "taker_buy_quote": 9.24075}, {"ts": 1775406600000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 38.08, "quote_volume": 105.64163, "trades": 5, "taker_buy_quote": 21.39525}, {"ts": 1775406660000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 735.47, "quote_volume": 2040.93129, "trades": 5, "taker_buy_quote": 2040.93129}, {"ts": 1775406720000, "open": 2.776, "high": 2.778, "low": 2.776, "close": 2.778, "volume": 80.77, "quote_volume": 224.31555, "trades": 13, "taker_buy_quote": 187.49253}, {"ts": 1775406780000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 11.99, "quote_volume": 33.30002, "trades": 5, "taker_buy_quote": 5.25042}, {"ts": 1775406840000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 5.45, "quote_volume": 15.1292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 3.0, "quote_volume": 8.328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406960000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 11.84, "quote_volume": 32.87968, "trades": 2, "taker_buy_quote": 32.87968}, {"ts": 1775407020000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 1.9, "quote_volume": 5.2763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 30.2, "quote_volume": 83.8352, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775407200000, "open": 2.776, "high": 2.776, "low": 2.774, "close": 2.774, "volume": 110.36, "quote_volume": 306.15029, "trades": 9, "taker_buy_quote": 8.52232}, {"ts": 1775407260000, "open": 2.775, "high": 2.775, "low": 2.773, "close": 2.773, "volume": 205.1, "quote_volume": 568.9475, "trades": 10, "taker_buy_quote": 282.07875}, {"ts": 1775407320000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 104.09, "quote_volume": 288.84675, "trades": 8, "taker_buy_quote": 280.52475}, {"ts": 1775407380000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 11.79, "quote_volume": 32.71725, "trades": 3, "taker_buy_quote": 5.2725}, {"ts": 1775407440000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 2.52, "quote_volume": 6.99048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 45.36, "quote_volume": 125.82864, "trades": 4, "taker_buy_quote": 32.0397}, {"ts": 1775407680000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 10.0, "quote_volume": 27.74, "trades": 1, "taker_buy_quote": 27.74}, {"ts": 1775407740000, "open": 2.774, "high": 2.774, "low": 2.771, "close": 2.771, "volume": 246.46, "quote_volume": 683.19475, "trades": 12, "taker_buy_quote": 21.82056}, {"ts": 1775407800000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 40.5, "quote_volume": 112.2255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 2.77, "high": 2.772, "low": 2.768, "close": 2.772, "volume": 5406.93, "quote_volume": 14976.95703, "trades": 30, "taker_buy_quote": 152.67094}, {"ts": 1775407980000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 2.77, "high": 2.77, "low": 2.767, "close": 2.768, "volume": 2466.53, "quote_volume": 6828.25162, "trades": 21, "taker_buy_quote": 676.13755}, {"ts": 1775408100000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 5.44, "quote_volume": 15.05792, "trades": 2, "taker_buy_quote": 15.05792}, {"ts": 1775408160000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.769, "volume": 62.74, "quote_volume": 173.73668, "trades": 9, "taker_buy_quote": 68.34854}, {"ts": 1775408220000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 6.33, "quote_volume": 17.52144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 173.18, "quote_volume": 479.36224, "trades": 5, "taker_buy_quote": 479.36224}, {"ts": 1775408340000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 6.0, "quote_volume": 16.608, "trades": 1, "taker_buy_quote": 16.608}, {"ts": 1775408400000, "open": 2.768, "high": 2.769, "low": 2.768, "close": 2.769, "volume": 668.43, "quote_volume": 1850.81116, "trades": 14, "taker_buy_quote": 65.81042}, {"ts": 1775408460000, "open": 2.769, "high": 2.769, "low": 2.768, "close": 2.768, "volume": 9.62, "quote_volume": 26.63416, "trades": 2, "taker_buy_quote": 16.614}, {"ts": 1775408520000, "open": 2.767, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 1175.62, "quote_volume": 3252.89054, "trades": 24, "taker_buy_quote": 16.602}, {"ts": 1775408580000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 11.44, "quote_volume": 31.66592, "trades": 3, "taker_buy_quote": 31.66592}, {"ts": 1775408640000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 78.45, "quote_volume": 217.22805, "trades": 2, "taker_buy_quote": 10.02378}, {"ts": 1775408700000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 174.02, "quote_volume": 482.15798, "trades": 7, "taker_buy_quote": 482.15798}, {"ts": 1775408760000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 32.48, "quote_volume": 89.97188, "trades": 4, "taker_buy_quote": 84.70888}, {"ts": 1775408820000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 4.55, "quote_volume": 12.60578, "trades": 3, "taker_buy_quote": 6.31788}, {"ts": 1775408880000, "open": 2.771, "high": 2.772, "low": 2.77, "close": 2.772, "volume": 1949.63, "quote_volume": 5404.27117, "trades": 24, "taker_buy_quote": 5391.66767}, {"ts": 1775408940000, "open": 2.771, "high": 2.772, "low": 2.771, "close": 2.772, "volume": 17.02, "quote_volume": 47.16432, "trades": 3, "taker_buy_quote": 5.2668}, {"ts": 1775409000000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 18.87, "quote_volume": 52.31586, "trades": 4, "taker_buy_quote": 22.79406}, {"ts": 1775409060000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 7.1, "quote_volume": 19.6883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409120000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 16.85, "quote_volume": 46.7082, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409240000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 4.55, "quote_volume": 12.61033, "trades": 3, "taker_buy_quote": 6.32016}, {"ts": 1775409300000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 7.79, "quote_volume": 21.58609, "trades": 3, "taker_buy_quote": 6.31788}, {"ts": 1775409360000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 7.89, "quote_volume": 21.8553, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775409420000, "open": 2.77, "high": 2.77, "low": 2.768, "close": 2.768, "volume": 24.62, "quote_volume": 68.15934, "trades": 9, "taker_buy_quote": 15.3624}, {"ts": 1775409480000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 53.59, "quote_volume": 148.30453, "trades": 4, "taker_buy_quote": 58.128}, {"ts": 1775409540000, "open": 2.767, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 758.38, "quote_volume": 2098.40558, "trades": 10, "taker_buy_quote": 27.83602}, {"ts": 1775409600000, "open": 2.767, "high": 2.767, "low": 2.766, "close": 2.766, "volume": 159.33, "quote_volume": 440.70858, "trades": 6, "taker_buy_quote": 4.9806}, {"ts": 1775409660000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 404.32, "quote_volume": 1118.49368, "trades": 12, "taker_buy_quote": 399.99752}, {"ts": 1775409720000, "open": 2.766, "high": 2.766, "low": 2.764, "close": 2.765, "volume": 1439.01, "quote_volume": 3979.31036, "trades": 32, "taker_buy_quote": 53.8622}, {"ts": 1775409780000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 19.0, "quote_volume": 52.535, "trades": 5, "taker_buy_quote": 45.04185}, {"ts": 1775409840000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 28.97, "quote_volume": 80.14279, "trades": 8, "taker_buy_quote": 80.14279}, {"ts": 1775409900000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 3.96, "quote_volume": 10.95732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 44.98, "quote_volume": 124.50464, "trades": 5, "taker_buy_quote": 124.50464}, {"ts": 1775410020000, "open": 2.769, "high": 2.769, "low": 2.768, "close": 2.768, "volume": 16.48, "quote_volume": 45.6276, "trades": 6, "taker_buy_quote": 30.34824}, {"ts": 1775410080000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 18.06, "quote_volume": 49.99008, "trades": 1, "taker_buy_quote": 49.99008}, {"ts": 1775410140000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 1.84, "quote_volume": 5.09496, "trades": 1, "taker_buy_quote": 5.09496}, {"ts": 1775410200000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 444.35, "quote_volume": 1230.40515, "trades": 8, "taker_buy_quote": 1188.37173}, {"ts": 1775410260000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 159.72, "quote_volume": 442.28662, "trades": 6, "taker_buy_quote": 60.7738}, {"ts": 1775410320000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 16.53, "quote_volume": 45.7753, "trades": 2, "taker_buy_quote": 10.3321}, {"ts": 1775410380000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410440000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 20.32, "quote_volume": 56.28413, "trades": 2, "taker_buy_quote": 49.9985}, {"ts": 1775410500000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410560000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 25.87, "quote_volume": 71.6599, "trades": 2, "taker_buy_quote": 71.6599}, {"ts": 1775410620000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 36.8, "quote_volume": 101.936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 18.2, "quote_volume": 50.414, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 61.77, "quote_volume": 171.16467, "trades": 9, "taker_buy_quote": 171.16467}, {"ts": 1775410800000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 53.16, "quote_volume": 147.30636, "trades": 4, "taker_buy_quote": 147.30636}, {"ts": 1775410860000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 18.28, "quote_volume": 50.67216, "trades": 4, "taker_buy_quote": 50.67216}, {"ts": 1775410920000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 9.01, "quote_volume": 24.99013, "trades": 2, "taker_buy_quote": 24.99013}, {"ts": 1775410980000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 658.99, "quote_volume": 1828.03826, "trades": 6, "taker_buy_quote": 1828.03826}, {"ts": 1775411100000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 16.71, "quote_volume": 46.36393, "trades": 4, "taker_buy_quote": 28.83225}, {"ts": 1775411160000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 12.64, "quote_volume": 35.0444, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775411220000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 72.02, "quote_volume": 199.75157, "trades": 6, "taker_buy_quote": 199.75157}, {"ts": 1775411280000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 9.03, "quote_volume": 25.05825, "trades": 3, "taker_buy_quote": 25.05825}, {"ts": 1775411340000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411400000, "open": 2.775, "high": 2.776, "low": 2.774, "close": 2.774, "volume": 188.23, "quote_volume": 522.33464, "trades": 8, "taker_buy_quote": 95.08108}, {"ts": 1775411460000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 3.6, "quote_volume": 9.9864, "trades": 1, "taker_buy_quote": 9.9864}, {"ts": 1775411580000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 6.32, "quote_volume": 17.52536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 13.45, "quote_volume": 37.29913, "trades": 2, "taker_buy_quote": 37.29913}, {"ts": 1775411760000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411820000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 82.9, "quote_volume": 229.96688, "trades": 7, "taker_buy_quote": 21.61174}, {"ts": 1775411880000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 2.27, "quote_volume": 6.29698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 108.17, "quote_volume": 300.06358, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412060000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.772, "volume": 41.52, "quote_volume": 115.12674, "trades": 8, "taker_buy_quote": 13.865}, {"ts": 1775412120000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 32.91, "quote_volume": 91.2156, "trades": 6, "taker_buy_quote": 73.70288}, {"ts": 1775412180000, "open": 2.771, "high": 2.773, "low": 2.771, "close": 2.773, "volume": 103.3, "quote_volume": 286.37972, "trades": 7, "taker_buy_quote": 276.43183}, {"ts": 1775412240000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 3.6, "quote_volume": 9.9792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412300000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 5.51, "quote_volume": 15.27923, "trades": 2, "taker_buy_quote": 15.27923}, {"ts": 1775412360000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 30.62, "quote_volume": 84.90926, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 5.51, "quote_volume": 15.27372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 5.37, "quote_volume": 14.88027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412540000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 10.0, "quote_volume": 27.71, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775412600000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 159.73, "quote_volume": 442.85539, "trades": 10, "taker_buy_quote": 442.85539}, {"ts": 1775412660000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 4.61, "quote_volume": 12.78353, "trades": 2, "taker_buy_quote": 12.78353}, {"ts": 1775412720000, "open": 2.773, "high": 2.773, "low": 2.771, "close": 2.771, "volume": 1228.95, "quote_volume": 3405.56063, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 2.771, "high": 2.772, "low": 2.771, "close": 2.772, "volume": 83.52, "quote_volume": 231.43934, "trades": 4, "taker_buy_quote": 231.43934}, {"ts": 1775412840000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 125.75, "quote_volume": 348.57629, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 55.92, "quote_volume": 154.95432, "trades": 2, "taker_buy_quote": 154.95432}, {"ts": 1775412960000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 138.53, "quote_volume": 383.7845, "trades": 6, "taker_buy_quote": 156.2844}, {"ts": 1775413140000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 653.03, "quote_volume": 1808.8931, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775413200000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 22.27, "quote_volume": 61.6879, "trades": 2, "taker_buy_quote": 61.6879}, {"ts": 1775413380000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 2.769, "high": 2.769, "low": 2.768, "close": 2.768, "volume": 306.19, "quote_volume": 847.72523, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775413500000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 3.97, "quote_volume": 10.99293, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413560000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 300.8, "quote_volume": 832.9152, "trades": 5, "taker_buy_quote": 832.9152}, {"ts": 1775413620000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 2.71, "quote_volume": 7.50128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413800000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 14.14, "quote_volume": 39.1678, "trades": 4, "taker_buy_quote": 39.1678}, {"ts": 1775413920000, "open": 2.771, "high": 2.773, "low": 2.771, "close": 2.773, "volume": 659.69, "quote_volume": 1828.83946, "trades": 19, "taker_buy_quote": 1828.83946}, {"ts": 1775413980000, "open": 2.774, "high": 2.777, "low": 2.774, "close": 2.776, "volume": 196.19, "quote_volume": 544.61622, "trades": 17, "taker_buy_quote": 449.6215}, {"ts": 1775414040000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 52.58, "quote_volume": 146.01466, "trades": 2, "taker_buy_quote": 146.01466}, {"ts": 1775414100000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.778, "volume": 114.65, "quote_volume": 318.4249, "trades": 12, "taker_buy_quote": 318.4249}, {"ts": 1775414400000, "open": 2.779, "high": 2.779, "low": 2.777, "close": 2.778, "volume": 245.12, "quote_volume": 680.84574, "trades": 10, "taker_buy_quote": 589.81568}, {"ts": 1775414460000, "open": 2.778, "high": 2.778, "low": 2.778, "close": 2.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 2.776, "high": 2.78, "low": 2.776, "close": 2.776, "volume": 2043.05, "quote_volume": 5676.74594, "trades": 49, "taker_buy_quote": 4757.33604}, {"ts": 1775414580000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 40.5, "quote_volume": 112.428, "trades": 1, "taker_buy_quote": 112.428}, {"ts": 1775414640000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 7.41, "quote_volume": 20.57557, "trades": 2, "taker_buy_quote": 20.57557}, {"ts": 1775414700000, "open": 2.775, "high": 2.775, "low": 2.773, "close": 2.773, "volume": 397.16, "quote_volume": 1101.39997, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775414760000, "open": 2.773, "high": 2.775, "low": 2.773, "close": 2.775, "volume": 20.26, "quote_volume": 56.18818, "trades": 2, "taker_buy_quote": 9.99}, {"ts": 1775414820000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 607.26, "quote_volume": 1685.0659, "trades": 12, "taker_buy_quote": 1685.0659}, {"ts": 1775414940000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 8.67, "quote_volume": 24.05925, "trades": 1, "taker_buy_quote": 24.05925}, {"ts": 1775415120000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 2.3, "quote_volume": 6.3825, "trades": 2, "taker_buy_quote": 6.3825}, {"ts": 1775415180000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 54.23, "quote_volume": 150.3853, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 21.92, "quote_volume": 60.76224, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415360000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 32.54, "quote_volume": 90.16834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 8.71, "quote_volume": 24.13541, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 20.73, "quote_volume": 57.46086, "trades": 4, "taker_buy_quote": 49.97916}, {"ts": 1775415540000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 36.49, "quote_volume": 101.18677, "trades": 1, "taker_buy_quote": 101.18677}, {"ts": 1775415600000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 86.96, "quote_volume": 241.05312, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775415660000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 1184.42, "quote_volume": 3282.02782, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775415720000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415780000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415900000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 215.2, "quote_volume": 596.3192, "trades": 11, "taker_buy_quote": 596.3192}, {"ts": 1775415960000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 71.24, "quote_volume": 197.47728, "trades": 7, "taker_buy_quote": 150.29784}, {"ts": 1775416080000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 14.94, "quote_volume": 41.42862, "trades": 6, "taker_buy_quote": 41.42862}, {"ts": 1775416200000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 4.6, "quote_volume": 12.7558, "trades": 2, "taker_buy_quote": 12.7558}, {"ts": 1775416380000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 70.71, "quote_volume": 196.14954, "trades": 5, "taker_buy_quote": 196.14954}, {"ts": 1775416440000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 2.775, "high": 2.775, "low": 2.773, "close": 2.773, "volume": 186.81, "quote_volume": 518.02773, "trades": 5, "taker_buy_quote": 4.995}, {"ts": 1775416560000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416620000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 5.51, "quote_volume": 15.29025, "trades": 2, "taker_buy_quote": 15.29025}, {"ts": 1775416680000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 37.17, "quote_volume": 103.14675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416740000, "open": 2.776, "high": 2.779, "low": 2.776, "close": 2.779, "volume": 20.14, "quote_volume": 55.936, "trades": 7, "taker_buy_quote": 55.936}, {"ts": 1775416800000, "open": 2.78, "high": 2.781, "low": 2.779, "close": 2.781, "volume": 477.04, "quote_volume": 1326.58889, "trades": 21, "taker_buy_quote": 1246.95857}, {"ts": 1775416860000, "open": 2.781, "high": 2.781, "low": 2.78, "close": 2.78, "volume": 109.97, "quote_volume": 305.79278, "trades": 9, "taker_buy_quote": 206.60049}, {"ts": 1775416920000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 28.3, "quote_volume": 78.6457, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 45.37, "quote_volume": 126.1286, "trades": 5, "taker_buy_quote": 78.674}, {"ts": 1775417040000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 34.23, "quote_volume": 95.1594, "trades": 4, "taker_buy_quote": 11.2312}, {"ts": 1775417100000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 28.3, "quote_volume": 78.674, "trades": 1, "taker_buy_quote": 78.674}, {"ts": 1775417160000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 53.98, "quote_volume": 150.01042, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 9.83, "quote_volume": 27.31757, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 2.778, "high": 2.778, "low": 2.777, "close": 2.777, "volume": 30.79, "quote_volume": 85.52462, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 354.6, "quote_volume": 984.49304, "trades": 13, "taker_buy_quote": 99.99977}, {"ts": 1775417400000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.775, "volume": 77.02, "quote_volume": 213.7588, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 16.44, "quote_volume": 45.61468, "trades": 3, "taker_buy_quote": 28.083}, {"ts": 1775417520000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 622.74, "quote_volume": 1726.97034, "trades": 15, "taker_buy_quote": 313.04537}, {"ts": 1775417580000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417640000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 503.91, "quote_volume": 1397.80889, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 92.71, "quote_volume": 257.16735, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775417760000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 2.772, "high": 2.772, "low": 2.769, "close": 2.769, "volume": 1904.53, "quote_volume": 5273.7334, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775417940000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 104.92, "quote_volume": 290.41856, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775418000000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 5.0, "quote_volume": 13.845, "trades": 2, "taker_buy_quote": 13.845}, {"ts": 1775418060000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 25.79, "quote_volume": 71.41251, "trades": 4, "taker_buy_quote": 71.41251}, {"ts": 1775418120000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 5.52, "quote_volume": 15.27936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775418180000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 51.45, "quote_volume": 142.46505, "trades": 6, "taker_buy_quote": 142.46505}, {"ts": 1775418240000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 2.95, "quote_volume": 8.1656, "trades": 2, "taker_buy_quote": 8.1656}, {"ts": 1775418300000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 5.52, "quote_volume": 15.28488, "trades": 2, "taker_buy_quote": 15.28488}, {"ts": 1775418360000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418540000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 48.32, "quote_volume": 133.80189, "trades": 5, "taker_buy_quote": 133.80189}, {"ts": 1775418600000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 9.62, "quote_volume": 26.6474, "trades": 3, "taker_buy_quote": 26.6474}, {"ts": 1775418660000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 462.28, "quote_volume": 1280.5245, "trades": 12, "taker_buy_quote": 1280.5245}, {"ts": 1775418720000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 12.77, "quote_volume": 35.37966, "trades": 3, "taker_buy_quote": 35.37966}, {"ts": 1775418780000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.77, "volume": 39.89, "quote_volume": 110.50878, "trades": 5, "taker_buy_quote": 37.35308}, {"ts": 1775418840000, "open": 2.771, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 34.5, "quote_volume": 95.58199, "trades": 8, "taker_buy_quote": 47.07929}, {"ts": 1775418900000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 11.75, "quote_volume": 32.55925, "trades": 5, "taker_buy_quote": 32.55925}, {"ts": 1775418960000, "open": 2.771, "high": 2.773, "low": 2.771, "close": 2.773, "volume": 25.4, "quote_volume": 70.40906, "trades": 10, "taker_buy_quote": 70.40906}, {"ts": 1775419020000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 106.88, "quote_volume": 296.39077, "trades": 9, "taker_buy_quote": 48.73414}, {"ts": 1775419080000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 17.85, "quote_volume": 49.52472, "trades": 7, "taker_buy_quote": 49.52472}, {"ts": 1775419140000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 12.76, "quote_volume": 35.41755, "trades": 4, "taker_buy_quote": 35.41755}, {"ts": 1775419200000, "open": 2.776, "high": 2.777, "low": 2.775, "close": 2.777, "volume": 116.85, "quote_volume": 324.40502, "trades": 13, "taker_buy_quote": 155.20782}, {"ts": 1775419260000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 11.04, "quote_volume": 30.65369, "trades": 5, "taker_buy_quote": 30.65369}, {"ts": 1775419320000, "open": 2.777, "high": 2.778, "low": 2.777, "close": 2.778, "volume": 143.66, "quote_volume": 399.03749, "trades": 16, "taker_buy_quote": 399.03749}, {"ts": 1775419380000, "open": 2.779, "high": 2.78, "low": 2.779, "close": 2.78, "volume": 277.04, "quote_volume": 769.91494, "trades": 9, "taker_buy_quote": 769.91494}, {"ts": 1775419440000, "open": 2.779, "high": 2.779, "low": 2.776, "close": 2.776, "volume": 58.55, "quote_volume": 162.64094, "trades": 11, "taker_buy_quote": 48.23162}, {"ts": 1775419500000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 256.63, "quote_volume": 712.40488, "trades": 7, "taker_buy_quote": 33.92272}, {"ts": 1775419560000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 15.38, "quote_volume": 42.71026, "trades": 6, "taker_buy_quote": 42.71026}, {"ts": 1775419620000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 166.84, "quote_volume": 463.15592, "trades": 4, "taker_buy_quote": 463.15592}, {"ts": 1775419680000, "open": 2.777, "high": 2.777, "low": 2.775, "close": 2.776, "volume": 13.07, "quote_volume": 36.28372, "trades": 3, "taker_buy_quote": 28.62472}, {"ts": 1775419740000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.775, "volume": 12.07, "quote_volume": 33.50357, "trades": 4, "taker_buy_quote": 25.87232}, {"ts": 1775419800000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 90.74, "quote_volume": 251.8035, "trades": 5, "taker_buy_quote": 251.8035}, {"ts": 1775419860000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 101.06, "quote_volume": 280.25355, "trades": 12, "taker_buy_quote": 24.02284}, {"ts": 1775419920000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 29.18, "quote_volume": 80.9521, "trades": 5, "taker_buy_quote": 31.5749}, {"ts": 1775419980000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 22.74, "quote_volume": 63.1035, "trades": 7, "taker_buy_quote": 63.1035}, {"ts": 1775420040000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 10.87, "quote_volume": 30.16216, "trades": 4, "taker_buy_quote": 24.3645}, {"ts": 1775420100000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 7.61, "quote_volume": 21.11775, "trades": 3, "taker_buy_quote": 21.11775}, {"ts": 1775420160000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 7.65, "quote_volume": 21.22875, "trades": 2, "taker_buy_quote": 21.22875}, {"ts": 1775420220000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 136.87, "quote_volume": 379.81722, "trades": 5, "taker_buy_quote": 379.81722}, {"ts": 1775420280000, "open": 2.776, "high": 2.776, "low": 2.771, "close": 2.772, "volume": 1485.09, "quote_volume": 4117.88122, "trades": 56, "taker_buy_quote": 69.01136}, {"ts": 1775420340000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 2.771, "high": 2.772, "low": 2.771, "close": 2.772, "volume": 49.62, "quote_volume": 137.54203, "trades": 7, "taker_buy_quote": 137.54203}, {"ts": 1775420460000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 250.0, "quote_volume": 693.1608, "trades": 6, "taker_buy_quote": 693.1608}, {"ts": 1775420520000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 5.4, "quote_volume": 14.9742, "trades": 1, "taker_buy_quote": 14.9742}, {"ts": 1775420640000, "open": 2.773, "high": 2.774, "low": 2.773, "close": 2.774, "volume": 12.51, "quote_volume": 34.69723, "trades": 5, "taker_buy_quote": 34.69723}, {"ts": 1775420700000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 113.45, "quote_volume": 314.7103, "trades": 4, "taker_buy_quote": 314.7103}, {"ts": 1775420760000, "open": 2.773, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 279.91, "quote_volume": 775.98483, "trades": 14, "taker_buy_quote": 78.4759}, {"ts": 1775420820000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 5.51, "quote_volume": 15.27372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 17.93, "quote_volume": 49.68403, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421060000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 46.01, "quote_volume": 127.49371, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775421120000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 2.44, "quote_volume": 6.76124, "trades": 1, "taker_buy_quote": 6.76124}, {"ts": 1775421180000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 311.58, "quote_volume": 863.0766, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421300000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 56.6, "quote_volume": 156.782, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 4.61, "quote_volume": 12.7697, "trades": 2, "taker_buy_quote": 12.7697}, {"ts": 1775421420000, "open": 2.771, "high": 2.779, "low": 2.771, "close": 2.775, "volume": 4172.62, "quote_volume": 11576.16086, "trades": 81, "taker_buy_quote": 7944.5295}, {"ts": 1775421480000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 153.61, "quote_volume": 426.53067, "trades": 11, "taker_buy_quote": 143.55437}, {"ts": 1775421540000, "open": 2.777, "high": 2.777, "low": 2.775, "close": 2.775, "volume": 116.04, "quote_volume": 322.12402, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775421600000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 1.9, "quote_volume": 5.2725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421660000, "open": 2.774, "high": 2.775, "low": 2.773, "close": 2.775, "volume": 153.9, "quote_volume": 426.96032, "trades": 10, "taker_buy_quote": 406.07411}, {"ts": 1775421720000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421780000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 19.26, "quote_volume": 53.40988, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 147.92, "quote_volume": 409.89455, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775421900000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 5.52, "quote_volume": 15.29592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 2.772, "high": 2.773, "low": 2.772, "close": 2.773, "volume": 37.61, "quote_volume": 104.26233, "trades": 8, "taker_buy_quote": 98.99363}, {"ts": 1775422020000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 6.25, "quote_volume": 17.325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 5.51, "quote_volume": 15.28474, "trades": 2, "taker_buy_quote": 15.28474}, {"ts": 1775422140000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 3.66, "quote_volume": 10.1565, "trades": 2, "taker_buy_quote": 10.1565}, {"ts": 1775422200000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 260.36, "quote_volume": 722.52892, "trades": 10, "taker_buy_quote": 667.02892}, {"ts": 1775422260000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 22.89, "quote_volume": 63.49876, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 103.69, "quote_volume": 287.73975, "trades": 2, "taker_buy_quote": 7.4925}, {"ts": 1775422380000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 2.776, "high": 2.776, "low": 2.775, "close": 2.775, "volume": 104.14, "quote_volume": 289.08904, "trades": 5, "taker_buy_quote": 289.08904}, {"ts": 1775422500000, "open": 2.776, "high": 2.777, "low": 2.776, "close": 2.777, "volume": 55.68, "quote_volume": 154.61604, "trades": 5, "taker_buy_quote": 154.61604}, {"ts": 1775422560000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 19.79, "quote_volume": 54.91725, "trades": 3, "taker_buy_quote": 42.1245}, {"ts": 1775422740000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 5.41, "quote_volume": 15.01275, "trades": 1, "taker_buy_quote": 15.01275}, {"ts": 1775422800000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422860000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422920000, "open": 2.774, "high": 2.774, "low": 2.77, "close": 2.77, "volume": 1367.59, "quote_volume": 3788.32512, "trades": 27, "taker_buy_quote": 256.73298}, {"ts": 1775422980000, "open": 2.77, "high": 2.772, "low": 2.77, "close": 2.772, "volume": 479.25, "quote_volume": 1328.46016, "trades": 16, "taker_buy_quote": 1318.48816}, {"ts": 1775423040000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 2.772, "high": 2.774, "low": 2.772, "close": 2.774, "volume": 107.15, "quote_volume": 297.18045, "trades": 6, "taker_buy_quote": 286.59141}, {"ts": 1775423220000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 2.774, "high": 2.776, "low": 2.774, "close": 2.776, "volume": 1001.32, "quote_volume": 2779.59256, "trades": 19, "taker_buy_quote": 2619.05648}, {"ts": 1775423460000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423520000, "open": 2.775, "high": 2.775, "low": 2.769, "close": 2.769, "volume": 1109.04, "quote_volume": 3073.92065, "trades": 37, "taker_buy_quote": 86.4015}, {"ts": 1775423580000, "open": 2.77, "high": 2.772, "low": 2.768, "close": 2.772, "volume": 453.58, "quote_volume": 1256.26426, "trades": 26, "taker_buy_quote": 830.79679}, {"ts": 1775423640000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 18.81, "quote_volume": 52.12251, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 34.94, "quote_volume": 96.81874, "trades": 6, "taker_buy_quote": 91.55384}, {"ts": 1775423760000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 2.769, "high": 2.769, "low": 2.768, "close": 2.768, "volume": 49.72, "quote_volume": 137.62686, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 8.0, "quote_volume": 22.152, "trades": 4, "taker_buy_quote": 22.152}, {"ts": 1775423940000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 144.66, "quote_volume": 400.31662, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 2.767, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 607.58, "quote_volume": 1680.91575, "trades": 13, "taker_buy_quote": 5.2573}, {"ts": 1775424060000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424120000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 3.95, "quote_volume": 10.92965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 2.766, "high": 2.766, "low": 2.765, "close": 2.765, "volume": 51.9, "quote_volume": 143.53136, "trades": 5, "taker_buy_quote": 53.6963}, {"ts": 1775424360000, "open": 2.765, "high": 2.765, "low": 2.765, "close": 2.765, "volume": 59.92, "quote_volume": 165.6788, "trades": 3, "taker_buy_quote": 165.6788}, {"ts": 1775424420000, "open": 2.764, "high": 2.764, "low": 2.762, "close": 2.762, "volume": 487.3, "quote_volume": 1346.34155, "trades": 22, "taker_buy_quote": 100.61966}, {"ts": 1775424480000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 101.91, "quote_volume": 281.57733, "trades": 2, "taker_buy_quote": 5.27733}, {"ts": 1775424540000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 16.17, "quote_volume": 44.69388, "trades": 1, "taker_buy_quote": 44.69388}, {"ts": 1775424600000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 4.62, "quote_volume": 12.76968, "trades": 2, "taker_buy_quote": 12.76968}, {"ts": 1775424660000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 174.78, "quote_volume": 483.09192, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775424900000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 53.34, "quote_volume": 147.43176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 1.5, "quote_volume": 4.146, "trades": 1, "taker_buy_quote": 4.146}, {"ts": 1775425020000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 394.73, "quote_volume": 1090.63899, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 84.73, "quote_volume": 234.19372, "trades": 4, "taker_buy_quote": 234.19372}, {"ts": 1775425260000, "open": 2.765, "high": 2.766, "low": 2.764, "close": 2.764, "volume": 47.18, "quote_volume": 130.48654, "trades": 5, "taker_buy_quote": 122.96846}, {"ts": 1775425320000, "open": 2.763, "high": 2.763, "low": 2.761, "close": 2.761, "volume": 753.62, "quote_volume": 2082.11511, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 2.76, "high": 2.762, "low": 2.759, "close": 2.762, "volume": 886.38, "quote_volume": 2446.15182, "trades": 33, "taker_buy_quote": 508.89502}, {"ts": 1775425440000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425500000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425560000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 72.42, "quote_volume": 200.09646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 2.765, "high": 2.767, "low": 2.765, "close": 2.767, "volume": 378.71, "quote_volume": 1047.31641, "trades": 7, "taker_buy_quote": 1047.31641}, {"ts": 1775425740000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 2.769, "high": 2.77, "low": 2.769, "close": 2.77, "volume": 777.93, "quote_volume": 2154.85153, "trades": 15, "taker_buy_quote": 2154.85153}, {"ts": 1775425860000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 5.42, "quote_volume": 15.01882, "trades": 2, "taker_buy_quote": 15.01882}, {"ts": 1775425920000, "open": 2.772, "high": 2.772, "low": 2.772, "close": 2.772, "volume": 8.2, "quote_volume": 22.7304, "trades": 4, "taker_buy_quote": 22.7304}, {"ts": 1775425980000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 213.01, "quote_volume": 590.88974, "trades": 5, "taker_buy_quote": 580.51498}, {"ts": 1775426040000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 2.775, "high": 2.776, "low": 2.775, "close": 2.776, "volume": 12.72, "quote_volume": 35.30882, "trades": 5, "taker_buy_quote": 35.30882}, {"ts": 1775426220000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 9.22, "quote_volume": 25.56896, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 2.772, "high": 2.772, "low": 2.771, "close": 2.771, "volume": 281.44, "quote_volume": 780.12903, "trades": 9, "taker_buy_quote": 49.98884}, {"ts": 1775426340000, "open": 2.77, "high": 2.77, "low": 2.768, "close": 2.768, "volume": 12.3, "quote_volume": 34.05643, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 2.769, "high": 2.77, "low": 2.768, "close": 2.769, "volume": 562.98, "quote_volume": 1558.9231, "trades": 26, "taker_buy_quote": 676.80599}, {"ts": 1775426460000, "open": 2.77, "high": 2.774, "low": 2.77, "close": 2.774, "volume": 63.61, "quote_volume": 176.35363, "trades": 14, "taker_buy_quote": 176.35363}, {"ts": 1775426520000, "open": 2.775, "high": 2.776, "low": 2.773, "close": 2.774, "volume": 298.47, "quote_volume": 828.24399, "trades": 14, "taker_buy_quote": 793.62767}, {"ts": 1775426580000, "open": 2.776, "high": 2.776, "low": 2.774, "close": 2.776, "volume": 20.48, "quote_volume": 56.83978, "trades": 8, "taker_buy_quote": 26.03888}, {"ts": 1775426640000, "open": 2.777, "high": 2.777, "low": 2.776, "close": 2.776, "volume": 34.07, "quote_volume": 94.58462, "trades": 6, "taker_buy_quote": 17.4951}, {"ts": 1775426700000, "open": 2.775, "high": 2.775, "low": 2.774, "close": 2.774, "volume": 25.81, "quote_volume": 71.60074, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 27.99, "quote_volume": 77.64426, "trades": 2, "taker_buy_quote": 77.64426}, {"ts": 1775426820000, "open": 2.773, "high": 2.775, "low": 2.769, "close": 2.774, "volume": 879.58, "quote_volume": 2437.64202, "trades": 40, "taker_buy_quote": 57.98424}, {"ts": 1775426880000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 28.0, "quote_volume": 77.672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 2.774, "high": 2.774, "low": 2.773, "close": 2.773, "volume": 31.82, "quote_volume": 88.26407, "trades": 4, "taker_buy_quote": 5.2687}, {"ts": 1775427000000, "open": 2.773, "high": 2.773, "low": 2.769, "close": 2.769, "volume": 96.56, "quote_volume": 267.54497, "trades": 16, "taker_buy_quote": 29.84982}, {"ts": 1775427060000, "open": 2.767, "high": 2.769, "low": 2.767, "close": 2.769, "volume": 156.55, "quote_volume": 433.38234, "trades": 14, "taker_buy_quote": 33.08494}, {"ts": 1775427120000, "open": 2.768, "high": 2.77, "low": 2.768, "close": 2.768, "volume": 164.92, "quote_volume": 456.517, "trades": 14, "taker_buy_quote": 129.78038}, {"ts": 1775427180000, "open": 2.769, "high": 2.769, "low": 2.766, "close": 2.767, "volume": 682.79, "quote_volume": 1889.86197, "trades": 28, "taker_buy_quote": 141.50016}, {"ts": 1775427240000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427300000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 19.89, "quote_volume": 55.07541, "trades": 3, "taker_buy_quote": 55.07541}, {"ts": 1775427360000, "open": 2.768, "high": 2.768, "low": 2.767, "close": 2.767, "volume": 13.54, "quote_volume": 37.46789, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427420000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 2.71, "quote_volume": 7.49857, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 2.72, "quote_volume": 7.52352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 2.766, "high": 2.766, "low": 2.764, "close": 2.764, "volume": 671.1, "quote_volume": 1855.66453, "trades": 20, "taker_buy_quote": 71.7777}, {"ts": 1775427660000, "open": 2.763, "high": 2.763, "low": 2.762, "close": 2.762, "volume": 455.25, "quote_volume": 1257.42048, "trades": 16, "taker_buy_quote": 1055.05638}, {"ts": 1775427720000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 10.61, "quote_volume": 29.30482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427780000, "open": 2.763, "high": 2.765, "low": 2.763, "close": 2.765, "volume": 183.02, "quote_volume": 505.8019, "trades": 9, "taker_buy_quote": 505.8019}, {"ts": 1775427840000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 13.35, "quote_volume": 36.9261, "trades": 3, "taker_buy_quote": 36.9261}, {"ts": 1775427900000, "open": 2.765, "high": 2.765, "low": 2.764, "close": 2.764, "volume": 16.16, "quote_volume": 44.67256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 5.0, "quote_volume": 13.815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 2.763, "high": 2.764, "low": 2.763, "close": 2.764, "volume": 146.54, "quote_volume": 404.94046, "trades": 10, "taker_buy_quote": 404.94046}, {"ts": 1775428080000, "open": 2.765, "high": 2.766, "low": 2.765, "close": 2.766, "volume": 102.94, "quote_volume": 284.6428, "trades": 8, "taker_buy_quote": 284.6428}, {"ts": 1775428140000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 8.19, "quote_volume": 22.65354, "trades": 2, "taker_buy_quote": 22.65354}, {"ts": 1775428200000, "open": 2.767, "high": 2.768, "low": 2.766, "close": 2.768, "volume": 109.77, "quote_volume": 303.7431, "trades": 7, "taker_buy_quote": 233.7633}, {"ts": 1775428260000, "open": 2.768, "high": 2.774, "low": 2.768, "close": 2.774, "volume": 897.27, "quote_volume": 2487.41837, "trades": 38, "taker_buy_quote": 2151.76437}, {"ts": 1775428320000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 581.93, "quote_volume": 1614.68525, "trades": 14, "taker_buy_quote": 1614.68525}, {"ts": 1775428380000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 529.5, "quote_volume": 1468.833, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 2.771, "high": 2.771, "low": 2.771, "close": 2.771, "volume": 7.6, "quote_volume": 21.0596, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 2.771, "high": 2.772, "low": 2.771, "close": 2.772, "volume": 296.9, "quote_volume": 822.7939, "trades": 20, "taker_buy_quote": 532.3931}, {"ts": 1775428560000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 13.76, "quote_volume": 38.1152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 2.77, "high": 2.77, "low": 2.77, "close": 2.77, "volume": 63.98, "quote_volume": 177.2246, "trades": 4, "taker_buy_quote": 177.2246}, {"ts": 1775428680000, "open": 2.771, "high": 2.774, "low": 2.771, "close": 2.772, "volume": 81.47, "quote_volume": 225.87004, "trades": 15, "taker_buy_quote": 191.44116}, {"ts": 1775428740000, "open": 2.773, "high": 2.775, "low": 2.773, "close": 2.775, "volume": 121.52, "quote_volume": 337.1152, "trades": 11, "taker_buy_quote": 337.1152}, {"ts": 1775428800000, "open": 2.775, "high": 2.775, "low": 2.775, "close": 2.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 325.96, "quote_volume": 904.21304, "trades": 5, "taker_buy_quote": 896.6955}, {"ts": 1775428920000, "open": 2.774, "high": 2.775, "low": 2.774, "close": 2.775, "volume": 83.54, "quote_volume": 231.77176, "trades": 5, "taker_buy_quote": 231.77176}, {"ts": 1775428980000, "open": 2.776, "high": 2.779, "low": 2.776, "close": 2.779, "volume": 471.63, "quote_volume": 1309.73758, "trades": 16, "taker_buy_quote": 1210.49949}, {"ts": 1775429040000, "open": 2.78, "high": 2.787, "low": 2.78, "close": 2.784, "volume": 2138.1, "quote_volume": 5951.76422, "trades": 84, "taker_buy_quote": 4815.40796}, {"ts": 1775429100000, "open": 2.783, "high": 2.79, "low": 2.783, "close": 2.79, "volume": 629.89, "quote_volume": 1754.69535, "trades": 34, "taker_buy_quote": 1418.61102}, {"ts": 1775429160000, "open": 2.789, "high": 2.795, "low": 2.789, "close": 2.789, "volume": 3009.6, "quote_volume": 8407.27755, "trades": 58, "taker_buy_quote": 7761.99899}, {"ts": 1775429220000, "open": 2.789, "high": 2.791, "low": 2.786, "close": 2.786, "volume": 7262.01, "quote_volume": 20247.15807, "trades": 41, "taker_buy_quote": 19336.87253}, {"ts": 1775429280000, "open": 2.786, "high": 2.788, "low": 2.785, "close": 2.788, "volume": 113.63, "quote_volume": 316.58363, "trades": 7, "taker_buy_quote": 255.42048}, {"ts": 1775429340000, "open": 2.789, "high": 2.79, "low": 2.788, "close": 2.79, "volume": 162.19, "quote_volume": 452.35367, "trades": 5, "taker_buy_quote": 394.93862}, {"ts": 1775429400000, "open": 2.791, "high": 2.792, "low": 2.791, "close": 2.791, "volume": 36.94, "quote_volume": 103.12313, "trades": 5, "taker_buy_quote": 40.78046}, {"ts": 1775429460000, "open": 2.791, "high": 2.793, "low": 2.791, "close": 2.793, "volume": 22.96, "quote_volume": 64.09674, "trades": 6, "taker_buy_quote": 64.09674}, {"ts": 1775429520000, "open": 2.792, "high": 2.792, "low": 2.79, "close": 2.79, "volume": 351.46, "quote_volume": 980.96017, "trades": 14, "taker_buy_quote": 496.6112}, {"ts": 1775429580000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 34.25, "quote_volume": 95.5575, "trades": 1, "taker_buy_quote": 95.5575}, {"ts": 1775429640000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 40.5, "quote_volume": 112.995, "trades": 2, "taker_buy_quote": 112.995}, {"ts": 1775429700000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 41.02, "quote_volume": 114.48682, "trades": 4, "taker_buy_quote": 114.48682}, {"ts": 1775429820000, "open": 2.792, "high": 2.794, "low": 2.792, "close": 2.794, "volume": 586.18, "quote_volume": 1637.3838, "trades": 17, "taker_buy_quote": 1202.1346}, {"ts": 1775429880000, "open": 2.795, "high": 2.797, "low": 2.795, "close": 2.795, "volume": 181.63, "quote_volume": 507.76364, "trades": 20, "taker_buy_quote": 194.47016}, {"ts": 1775429940000, "open": 2.797, "high": 2.799, "low": 2.797, "close": 2.798, "volume": 825.76, "quote_volume": 2310.92456, "trades": 21, "taker_buy_quote": 2071.46559}, {"ts": 1775430000000, "open": 2.799, "high": 2.802, "low": 2.798, "close": 2.798, "volume": 1703.85, "quote_volume": 4770.33812, "trades": 44, "taker_buy_quote": 2019.14329}, {"ts": 1775430060000, "open": 2.802, "high": 2.802, "low": 2.801, "close": 2.802, "volume": 396.81, "quote_volume": 1111.85662, "trades": 16, "taker_buy_quote": 214.71726}, {"ts": 1775430120000, "open": 2.799, "high": 2.799, "low": 2.796, "close": 2.797, "volume": 84.49, "quote_volume": 236.27995, "trades": 8, "taker_buy_quote": 120.30187}, {"ts": 1775430180000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 5.38, "quote_volume": 15.04786, "trades": 2, "taker_buy_quote": 15.04786}, {"ts": 1775430240000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 77.5, "quote_volume": 216.7675, "trades": 2, "taker_buy_quote": 216.7675}, {"ts": 1775430300000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 5.38, "quote_volume": 15.04786, "trades": 2, "taker_buy_quote": 15.04786}, {"ts": 1775430360000, "open": 2.8, "high": 2.8, "low": 2.799, "close": 2.799, "volume": 22.81, "quote_volume": 63.85691, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775430420000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 58.4, "quote_volume": 163.4616, "trades": 4, "taker_buy_quote": 157.8636}, {"ts": 1775430480000, "open": 2.801, "high": 2.807, "low": 2.8, "close": 2.8, "volume": 530.57, "quote_volume": 1487.77737, "trades": 36, "taker_buy_quote": 1140.80621}, {"ts": 1775430540000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 2.798, "high": 2.799, "low": 2.795, "close": 2.795, "volume": 82.64, "quote_volume": 231.12053, "trades": 8, "taker_buy_quote": 93.40262}, {"ts": 1775430660000, "open": 2.798, "high": 2.799, "low": 2.798, "close": 2.798, "volume": 22.96, "quote_volume": 64.24746, "trades": 5, "taker_buy_quote": 30.11186}, {"ts": 1775430720000, "open": 2.799, "high": 2.799, "low": 2.799, "close": 2.799, "volume": 21.45, "quote_volume": 60.03855, "trades": 4, "taker_buy_quote": 60.03855}, {"ts": 1775430780000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 23.48, "quote_volume": 65.76748, "trades": 2, "taker_buy_quote": 65.76748}, {"ts": 1775430840000, "open": 2.802, "high": 2.805, "low": 2.801, "close": 2.805, "volume": 112.75, "quote_volume": 316.11715, "trades": 9, "taker_buy_quote": 271.5346}, {"ts": 1775430900000, "open": 2.806, "high": 2.819, "low": 2.806, "close": 2.815, "volume": 1591.54, "quote_volume": 4478.56416, "trades": 86, "taker_buy_quote": 3588.57244}, {"ts": 1775430960000, "open": 2.816, "high": 2.821, "low": 2.816, "close": 2.82, "volume": 609.08, "quote_volume": 1717.25957, "trades": 43, "taker_buy_quote": 1123.34255}, {"ts": 1775431020000, "open": 2.82, "high": 2.822, "low": 2.82, "close": 2.821, "volume": 2032.89, "quote_volume": 5734.69806, "trades": 26, "taker_buy_quote": 4959.82484}, {"ts": 1775431080000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 730.63, "quote_volume": 2060.3766, "trades": 9, "taker_buy_quote": 1752.9966}, {"ts": 1775431140000, "open": 2.82, "high": 2.82, "low": 2.817, "close": 2.82, "volume": 563.95, "quote_volume": 1589.91897, "trades": 15, "taker_buy_quote": 448.944}, {"ts": 1775431200000, "open": 2.818, "high": 2.822, "low": 2.818, "close": 2.819, "volume": 377.06, "quote_volume": 1063.62153, "trades": 16, "taker_buy_quote": 914.20657}, {"ts": 1775431260000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 415.07, "quote_volume": 1170.28151, "trades": 13, "taker_buy_quote": 939.01893}, {"ts": 1775431320000, "open": 2.818, "high": 2.818, "low": 2.813, "close": 2.815, "volume": 564.91, "quote_volume": 1590.04195, "trades": 23, "taker_buy_quote": 1486.13155}, {"ts": 1775431380000, "open": 2.815, "high": 2.815, "low": 2.813, "close": 2.813, "volume": 29.59, "quote_volume": 83.26626, "trades": 10, "taker_buy_quote": 6.38778}, {"ts": 1775431440000, "open": 2.81, "high": 2.812, "low": 2.81, "close": 2.812, "volume": 3676.85, "quote_volume": 10335.5754, "trades": 23, "taker_buy_quote": 10180.2105}, {"ts": 1775431500000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 187.8, "quote_volume": 527.85542, "trades": 12, "taker_buy_quote": 371.27688}, {"ts": 1775431560000, "open": 2.812, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 103.71, "quote_volume": 291.72822, "trades": 9, "taker_buy_quote": 36.96015}, {"ts": 1775431620000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 1.87, "quote_volume": 5.26031, "trades": 1, "taker_buy_quote": 5.26031}, {"ts": 1775431680000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 40.5, "quote_volume": 113.967, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 2.813, "high": 2.813, "low": 2.813, "close": 2.813, "volume": 8.0, "quote_volume": 22.504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775431800000, "open": 2.815, "high": 2.82, "low": 2.815, "close": 2.818, "volume": 6142.87, "quote_volume": 17310.02878, "trades": 39, "taker_buy_quote": 16372.19373}, {"ts": 1775431860000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 510.97, "quote_volume": 1440.9354, "trades": 10, "taker_buy_quote": 936.2682}, {"ts": 1775431920000, "open": 2.821, "high": 2.827, "low": 2.821, "close": 2.823, "volume": 3753.67, "quote_volume": 10601.19788, "trades": 90, "taker_buy_quote": 5720.22301}, {"ts": 1775431980000, "open": 2.823, "high": 2.825, "low": 2.821, "close": 2.824, "volume": 530.44, "quote_volume": 1497.4057, "trades": 23, "taker_buy_quote": 765.60316}, {"ts": 1775432040000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 199.53, "quote_volume": 563.47272, "trades": 8, "taker_buy_quote": 366.01864}, {"ts": 1775432100000, "open": 2.825, "high": 2.828, "low": 2.823, "close": 2.827, "volume": 1387.09, "quote_volume": 3918.94406, "trades": 34, "taker_buy_quote": 1932.5156}, {"ts": 1775432160000, "open": 2.827, "high": 2.828, "low": 2.824, "close": 2.824, "volume": 1107.21, "quote_volume": 3127.28219, "trades": 19, "taker_buy_quote": 180.4264}, {"ts": 1775432220000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 35.79, "quote_volume": 101.07096, "trades": 4, "taker_buy_quote": 6.97528}, {"ts": 1775432280000, "open": 2.823, "high": 2.823, "low": 2.82, "close": 2.821, "volume": 29.08, "quote_volume": 82.04524, "trades": 9, "taker_buy_quote": 15.00772}, {"ts": 1775432340000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 60.21, "quote_volume": 169.85241, "trades": 4, "taker_buy_quote": 169.85241}, {"ts": 1775432400000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 50.0, "quote_volume": 141.05, "trades": 2, "taker_buy_quote": 141.05}, {"ts": 1775432460000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 177.24, "quote_volume": 499.99404, "trades": 5, "taker_buy_quote": 499.99404}, {"ts": 1775432520000, "open": 2.819, "high": 2.82, "low": 2.815, "close": 2.815, "volume": 335.41, "quote_volume": 944.63414, "trades": 17, "taker_buy_quote": 324.74452}, {"ts": 1775432580000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 7.25, "quote_volume": 20.40875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432640000, "open": 2.818, "high": 2.822, "low": 2.818, "close": 2.822, "volume": 650.84, "quote_volume": 1835.83199, "trades": 18, "taker_buy_quote": 1076.85837}, {"ts": 1775432700000, "open": 2.823, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 781.06, "quote_volume": 2205.10943, "trades": 16, "taker_buy_quote": 2069.77481}, {"ts": 1775432760000, "open": 2.823, "high": 2.824, "low": 2.823, "close": 2.824, "volume": 546.73, "quote_volume": 1543.91207, "trades": 10, "taker_buy_quote": 424.19304}, {"ts": 1775432820000, "open": 2.825, "high": 2.826, "low": 2.821, "close": 2.821, "volume": 1466.03, "quote_volume": 4139.37548, "trades": 41, "taker_buy_quote": 328.20547}, {"ts": 1775432880000, "open": 2.819, "high": 2.821, "low": 2.819, "close": 2.82, "volume": 435.35, "quote_volume": 1227.43762, "trades": 13, "taker_buy_quote": 484.42579}, {"ts": 1775432940000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 257.63, "quote_volume": 726.36697, "trades": 12, "taker_buy_quote": 706.09836}, {"ts": 1775433000000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.822, "volume": 43.92, "quote_volume": 123.92632, "trades": 4, "taker_buy_quote": 123.92632}, {"ts": 1775433060000, "open": 2.823, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 149.04, "quote_volume": 420.71005, "trades": 13, "taker_buy_quote": 400.44809}, {"ts": 1775433120000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 103.74, "quote_volume": 292.75241, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 2.82, "high": 2.82, "low": 2.818, "close": 2.818, "volume": 146.1, "quote_volume": 411.93021, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "open": 2.82, "high": 2.822, "low": 2.82, "close": 2.822, "volume": 45.6, "quote_volume": 128.66535, "trades": 7, "taker_buy_quote": 45.07771}, {"ts": 1775433300000, "open": 2.823, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 185.18, "quote_volume": 522.7108, "trades": 13, "taker_buy_quote": 79.044}, {"ts": 1775433360000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 1.87, "quote_volume": 5.27527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433420000, "open": 2.822, "high": 2.823, "low": 2.822, "close": 2.823, "volume": 56.87, "quote_volume": 160.48901, "trades": 2, "taker_buy_quote": 5.27901}, {"ts": 1775433480000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 458.48, "quote_volume": 1295.206, "trades": 9, "taker_buy_quote": 48.16625}, {"ts": 1775433540000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 713.29, "quote_volume": 2015.03998, "trades": 11, "taker_buy_quote": 2002.9815}, {"ts": 1775433600000, "open": 2.826, "high": 2.841, "low": 2.826, "close": 2.84, "volume": 3722.05, "quote_volume": 10557.76546, "trades": 240, "taker_buy_quote": 8990.10431}, {"ts": 1775433660000, "open": 2.841, "high": 2.861, "low": 2.841, "close": 2.861, "volume": 6177.92, "quote_volume": 17626.71732, "trades": 343, "taker_buy_quote": 11533.17771}, {"ts": 1775433720000, "open": 2.861, "high": 2.863, "low": 2.847, "close": 2.847, "volume": 5678.45, "quote_volume": 16199.13145, "trades": 142, "taker_buy_quote": 5515.34959}, {"ts": 1775433780000, "open": 2.85, "high": 2.852, "low": 2.85, "close": 2.852, "volume": 635.03, "quote_volume": 1810.47679, "trades": 16, "taker_buy_quote": 1704.96027}, {"ts": 1775433840000, "open": 2.852, "high": 2.852, "low": 2.85, "close": 2.85, "volume": 66.54, "quote_volume": 189.75626, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 2.849, "high": 2.859, "low": 2.848, "close": 2.859, "volume": 858.89, "quote_volume": 2449.87563, "trades": 47, "taker_buy_quote": 2049.7903}, {"ts": 1775433960000, "open": 2.858, "high": 2.858, "low": 2.854, "close": 2.855, "volume": 1485.21, "quote_volume": 4241.69096, "trades": 42, "taker_buy_quote": 671.82737}, {"ts": 1775434020000, "open": 2.853, "high": 2.853, "low": 2.852, "close": 2.853, "volume": 992.56, "quote_volume": 2831.3266, "trades": 26, "taker_buy_quote": 142.65}, {"ts": 1775434080000, "open": 2.854, "high": 2.854, "low": 2.851, "close": 2.851, "volume": 421.65, "quote_volume": 1203.25711, "trades": 12, "taker_buy_quote": 285.4}, {"ts": 1775434140000, "open": 2.85, "high": 2.851, "low": 2.85, "close": 2.85, "volume": 193.15, "quote_volume": 550.48276, "trades": 7, "taker_buy_quote": 157.49626}, {"ts": 1775434200000, "open": 2.848, "high": 2.85, "low": 2.846, "close": 2.846, "volume": 276.29, "quote_volume": 786.8779, "trades": 15, "taker_buy_quote": 251.79422}, {"ts": 1775434260000, "open": 2.845, "high": 2.845, "low": 2.844, "close": 2.844, "volume": 8.05, "quote_volume": 22.89697, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434320000, "open": 2.845, "high": 2.846, "low": 2.845, "close": 2.846, "volume": 219.64, "quote_volume": 625.06744, "trades": 9, "taker_buy_quote": 5.692}, {"ts": 1775434380000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 33.28, "quote_volume": 94.71488, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434440000, "open": 2.848, "high": 2.849, "low": 2.848, "close": 2.849, "volume": 165.26, "quote_volume": 470.72574, "trades": 6, "taker_buy_quote": 470.72574}, {"ts": 1775434500000, "open": 2.85, "high": 2.852, "low": 2.85, "close": 2.85, "volume": 808.87, "quote_volume": 2306.02543, "trades": 17, "taker_buy_quote": 2073.43191}, {"ts": 1775434560000, "open": 2.852, "high": 2.852, "low": 2.851, "close": 2.851, "volume": 148.75, "quote_volume": 424.12855, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775434620000, "open": 2.851, "high": 2.851, "low": 2.849, "close": 2.85, "volume": 91.97, "quote_volume": 262.12495, "trades": 5, "taker_buy_quote": 175.11595}, {"ts": 1775434680000, "open": 2.849, "high": 2.849, "low": 2.846, "close": 2.846, "volume": 56.04, "quote_volume": 159.60024, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775434740000, "open": 2.845, "high": 2.848, "low": 2.845, "close": 2.848, "volume": 969.05, "quote_volume": 2758.5254, "trades": 26, "taker_buy_quote": 2726.1493}, {"ts": 1775434800000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 122.97, "quote_volume": 349.97262, "trades": 4, "taker_buy_quote": 7.48498}, {"ts": 1775434860000, "open": 2.844, "high": 2.844, "low": 2.841, "close": 2.841, "volume": 824.99, "quote_volume": 2344.63902, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775434920000, "open": 2.843, "high": 2.844, "low": 2.843, "close": 2.844, "volume": 123.78, "quote_volume": 351.95654, "trades": 6, "taker_buy_quote": 142.2}, {"ts": 1775434980000, "open": 2.844, "high": 2.851, "low": 2.844, "close": 2.851, "volume": 525.97, "quote_volume": 1498.66853, "trades": 12, "taker_buy_quote": 144.78202}, {"ts": 1775435040000, "open": 2.852, "high": 2.855, "low": 2.852, "close": 2.854, "volume": 441.13, "quote_volume": 1258.40168, "trades": 11, "taker_buy_quote": 456.50484}, {"ts": 1775435100000, "open": 2.855, "high": 2.856, "low": 2.854, "close": 2.854, "volume": 2856.98, "quote_volume": 8156.44586, "trades": 11, "taker_buy_quote": 7414.2917}, {"ts": 1775435160000, "open": 2.856, "high": 2.858, "low": 2.855, "close": 2.855, "volume": 2686.61, "quote_volume": 7678.15506, "trades": 23, "taker_buy_quote": 2902.73806}, {"ts": 1775435220000, "open": 2.856, "high": 2.856, "low": 2.856, "close": 2.856, "volume": 28.0, "quote_volume": 79.968, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775435280000, "open": 2.855, "high": 2.858, "low": 2.855, "close": 2.858, "volume": 233.31, "quote_volume": 666.17357, "trades": 13, "taker_buy_quote": 666.17357}, {"ts": 1775435340000, "open": 2.857, "high": 2.859, "low": 2.857, "close": 2.858, "volume": 607.98, "quote_volume": 1737.95988, "trades": 19, "taker_buy_quote": 1294.87438}, {"ts": 1775435400000, "open": 2.857, "high": 2.863, "low": 2.857, "close": 2.861, "volume": 181.0, "quote_volume": 517.67831, "trades": 21, "taker_buy_quote": 371.73113}, {"ts": 1775435460000, "open": 2.859, "high": 2.861, "low": 2.859, "close": 2.861, "volume": 35.86, "quote_volume": 102.53946, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775435520000, "open": 2.859, "high": 2.859, "low": 2.855, "close": 2.855, "volume": 19.16, "quote_volume": 54.74538, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775435580000, "open": 2.854, "high": 2.854, "low": 2.852, "close": 2.853, "volume": 17.5, "quote_volume": 49.9275, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775435640000, "open": 2.853, "high": 2.853, "low": 2.849, "close": 2.849, "volume": 320.47, "quote_volume": 914.02907, "trades": 14, "taker_buy_quote": 142.45}, {"ts": 1775435700000, "open": 2.849, "high": 2.849, "low": 2.849, "close": 2.849, "volume": 28.0, "quote_volume": 79.772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435760000, "open": 2.851, "high": 2.852, "low": 2.848, "close": 2.848, "volume": 527.04, "quote_volume": 1502.48124, "trades": 20, "taker_buy_quote": 712.84786}, {"ts": 1775435820000, "open": 2.847, "high": 2.851, "low": 2.847, "close": 2.851, "volume": 338.99, "quote_volume": 966.13645, "trades": 8, "taker_buy_quote": 956.14348}, {"ts": 1775435880000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 2.57, "quote_volume": 7.32964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 373.8, "quote_volume": 1066.4514, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775436000000, "open": 2.852, "high": 2.855, "low": 2.852, "close": 2.855, "volume": 37.93, "quote_volume": 108.21352, "trades": 6, "taker_buy_quote": 57.47644}, {"ts": 1775436060000, "open": 2.859, "high": 2.859, "low": 2.858, "close": 2.858, "volume": 18.16, "quote_volume": 51.90728, "trades": 4, "taker_buy_quote": 17.154}, {"ts": 1775436120000, "open": 2.857, "high": 2.858, "low": 2.857, "close": 2.857, "volume": 200.0, "quote_volume": 571.45, "trades": 8, "taker_buy_quote": 571.45}, {"ts": 1775436180000, "open": 2.856, "high": 2.858, "low": 2.856, "close": 2.858, "volume": 911.17, "quote_volume": 2602.43056, "trades": 13, "taker_buy_quote": 2602.43056}, {"ts": 1775436240000, "open": 2.858, "high": 2.858, "low": 2.856, "close": 2.857, "volume": 468.98, "quote_volume": 1339.73083, "trades": 13, "taker_buy_quote": 17.148}, {"ts": 1775436300000, "open": 2.858, "high": 2.861, "low": 2.858, "close": 2.859, "volume": 571.99, "quote_volume": 1635.19632, "trades": 19, "taker_buy_quote": 513.182}, {"ts": 1775436360000, "open": 2.858, "high": 2.858, "low": 2.858, "close": 2.858, "volume": 85.62, "quote_volume": 244.70196, "trades": 7, "taker_buy_quote": 229.66888}, {"ts": 1775436420000, "open": 2.855, "high": 2.855, "low": 2.855, "close": 2.855, "volume": 15.05, "quote_volume": 42.96775, "trades": 1, "taker_buy_quote": 42.96775}, {"ts": 1775436480000, "open": 2.856, "high": 2.856, "low": 2.855, "close": 2.855, "volume": 11.26, "quote_volume": 32.1533, "trades": 3, "taker_buy_quote": 17.136}, {"ts": 1775436540000, "open": 2.854, "high": 2.854, "low": 2.851, "close": 2.851, "volume": 155.2, "quote_volume": 442.63486, "trades": 12, "taker_buy_quote": 157.2003}, {"ts": 1775436600000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436660000, "open": 2.85, "high": 2.85, "low": 2.849, "close": 2.85, "volume": 24.83, "quote_volume": 70.75386, "trades": 8, "taker_buy_quote": 7.4955}, {"ts": 1775436720000, "open": 2.849, "high": 2.851, "low": 2.849, "close": 2.851, "volume": 22.79, "quote_volume": 64.96373, "trades": 4, "taker_buy_quote": 49.92101}, {"ts": 1775436780000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 50.0, "quote_volume": 142.5, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775436840000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 17.09, "quote_volume": 48.7065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 2.851, "high": 2.852, "low": 2.851, "close": 2.852, "volume": 371.05, "quote_volume": 1058.00508, "trades": 11, "taker_buy_quote": 1058.00508}, {"ts": 1775436960000, "open": 2.852, "high": 2.852, "low": 2.85, "close": 2.85, "volume": 111.38, "quote_volume": 317.52276, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775437020000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 54.39, "quote_volume": 155.0115, "trades": 4, "taker_buy_quote": 139.9635}, {"ts": 1775437080000, "open": 2.848, "high": 2.848, "low": 2.846, "close": 2.846, "volume": 321.38, "quote_volume": 914.88181, "trades": 15, "taker_buy_quote": 306.07456}, {"ts": 1775437140000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 9.97, "quote_volume": 28.36465, "trades": 2, "taker_buy_quote": 20.484}, {"ts": 1775437200000, "open": 2.845, "high": 2.845, "low": 2.843, "close": 2.845, "volume": 540.18, "quote_volume": 1536.61024, "trades": 18, "taker_buy_quote": 1508.88371}, {"ts": 1775437260000, "open": 2.846, "high": 2.847, "low": 2.846, "close": 2.847, "volume": 71.53, "quote_volume": 203.59591, "trades": 3, "taker_buy_quote": 175.12591}, {"ts": 1775437320000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 10.21, "quote_volume": 29.04745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437380000, "open": 2.845, "high": 2.845, "low": 2.842, "close": 2.842, "volume": 32.72, "quote_volume": 93.03163, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775437440000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 439.6, "quote_volume": 1249.7828, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775437500000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 28.52, "quote_volume": 81.1394, "trades": 4, "taker_buy_quote": 66.1178}, {"ts": 1775437560000, "open": 2.844, "high": 2.844, "low": 2.842, "close": 2.842, "volume": 51.06, "quote_volume": 145.20408, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 2.841, "high": 2.843, "low": 2.84, "close": 2.843, "volume": 495.87, "quote_volume": 1408.8964, "trades": 20, "taker_buy_quote": 331.35018}, {"ts": 1775437680000, "open": 2.844, "high": 2.844, "low": 2.841, "close": 2.841, "volume": 186.35, "quote_volume": 529.54744, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 2.841, "high": 2.843, "low": 2.838, "close": 2.84, "volume": 5841.21, "quote_volume": 16592.02219, "trades": 63, "taker_buy_quote": 2235.65449}, {"ts": 1775437800000, "open": 2.841, "high": 2.842, "low": 2.839, "close": 2.841, "volume": 2882.25, "quote_volume": 8187.86769, "trades": 36, "taker_buy_quote": 525.39628}, {"ts": 1775437860000, "open": 2.843, "high": 2.843, "low": 2.842, "close": 2.842, "volume": 17.9, "quote_volume": 50.88442, "trades": 3, "taker_buy_quote": 35.87866}, {"ts": 1775437920000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 28.0, "quote_volume": 79.52, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775437980000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 12.65, "quote_volume": 35.926, "trades": 2, "taker_buy_quote": 5.254}, {"ts": 1775438040000, "open": 2.84, "high": 2.841, "low": 2.838, "close": 2.838, "volume": 291.92, "quote_volume": 828.8563, "trades": 19, "taker_buy_quote": 5.25585}, {"ts": 1775438100000, "open": 2.838, "high": 2.838, "low": 2.837, "close": 2.838, "volume": 200.92, "quote_volume": 570.0619, "trades": 12, "taker_buy_quote": 436.1555}, {"ts": 1775438160000, "open": 2.838, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 5.58, "quote_volume": 15.83232, "trades": 3, "taker_buy_quote": 5.27682}, {"ts": 1775438220000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 39.46, "quote_volume": 111.98748, "trades": 6, "taker_buy_quote": 27.3867}, {"ts": 1775438280000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 7.8, "quote_volume": 22.1364, "trades": 1, "taker_buy_quote": 22.1364}, {"ts": 1775438340000, "open": 2.838, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 53.48, "quote_volume": 151.77276, "trades": 3, "taker_buy_quote": 151.77276}, {"ts": 1775438400000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 424.02, "quote_volume": 1203.71988, "trades": 9, "taker_buy_quote": 104.55192}, {"ts": 1775438460000, "open": 2.836, "high": 2.836, "low": 2.834, "close": 2.834, "volume": 69.9, "quote_volume": 198.17347, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775438520000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 7.8, "quote_volume": 22.1286, "trades": 1, "taker_buy_quote": 22.1286}, {"ts": 1775438580000, "open": 2.837, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 267.76, "quote_volume": 759.83122, "trades": 11, "taker_buy_quote": 22.1286}, {"ts": 1775438640000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438700000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 10.21, "quote_volume": 28.98619, "trades": 1, "taker_buy_quote": 28.98619}, {"ts": 1775438760000, "open": 2.839, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 96.8, "quote_volume": 274.8837, "trades": 4, "taker_buy_quote": 22.1442}, {"ts": 1775438820000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 4.44, "quote_volume": 12.60516, "trades": 1, "taker_buy_quote": 12.60516}, {"ts": 1775438940000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 116.86, "quote_volume": 331.76554, "trades": 4, "taker_buy_quote": 331.76554}, {"ts": 1775439000000, "open": 2.839, "high": 2.84, "low": 2.838, "close": 2.838, "volume": 631.99, "quote_volume": 1794.2176, "trades": 17, "taker_buy_quote": 173.4378}, {"ts": 1775439060000, "open": 2.838, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 203.32, "quote_volume": 576.87636, "trades": 7, "taker_buy_quote": 283.7}, {"ts": 1775439120000, "open": 2.838, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 104.15, "quote_volume": 295.57585, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 2.838, "high": 2.84, "low": 2.837, "close": 2.837, "volume": 59.68, "quote_volume": 169.3256, "trades": 4, "taker_buy_quote": 169.3256}, {"ts": 1775439240000, "open": 2.837, "high": 2.837, "low": 2.836, "close": 2.837, "volume": 363.51, "quote_volume": 1030.97007, "trades": 5, "taker_buy_quote": 872.9208}, {"ts": 1775439300000, "open": 2.837, "high": 2.838, "low": 2.837, "close": 2.838, "volume": 67.8, "quote_volume": 192.3564, "trades": 3, "taker_buy_quote": 22.1364}, {"ts": 1775439360000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 165.73, "quote_volume": 470.79429, "trades": 10, "taker_buy_quote": 470.79429}, {"ts": 1775439420000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 114.35, "quote_volume": 324.76273, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 2.838, "high": 2.839, "low": 2.838, "close": 2.839, "volume": 480.02, "quote_volume": 1362.32476, "trades": 7, "taker_buy_quote": 1354.34998}, {"ts": 1775439540000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439600000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 11.3, "quote_volume": 32.0807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 16.73, "quote_volume": 47.49647, "trades": 4, "taker_buy_quote": 47.49647}, {"ts": 1775439720000, "open": 2.838, "high": 2.838, "low": 2.836, "close": 2.836, "volume": 207.76, "quote_volume": 589.29138, "trades": 10, "taker_buy_quote": 6.98148}, {"ts": 1775439780000, "open": 2.837, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 207.14, "quote_volume": 587.68418, "trades": 8, "taker_buy_quote": 236.43558}, {"ts": 1775439840000, "open": 2.836, "high": 2.838, "low": 2.836, "close": 2.838, "volume": 465.08, "quote_volume": 1319.26397, "trades": 15, "taker_buy_quote": 740.15277}, {"ts": 1775439900000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 782.16, "quote_volume": 2219.77008, "trades": 5, "taker_buy_quote": 2219.77008}, {"ts": 1775439960000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 37.17, "quote_volume": 105.5628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 340.66, "quote_volume": 967.80094, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "open": 2.84, "high": 2.841, "low": 2.839, "close": 2.841, "volume": 109.94, "quote_volume": 312.26544, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 60.58, "quote_volume": 172.0199, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 2.839, "high": 2.84, "low": 2.839, "close": 2.84, "volume": 62.09, "quote_volume": 176.2856, "trades": 5, "taker_buy_quote": 34.3356}, {"ts": 1775440260000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 31.85, "quote_volume": 90.48585, "trades": 5, "taker_buy_quote": 10.93785}, {"ts": 1775440320000, "open": 2.841, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 2260.58, "quote_volume": 6425.2273, "trades": 28, "taker_buy_quote": 6330.9061}, {"ts": 1775440380000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 57.13, "quote_volume": 162.1992, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 1.85, "quote_volume": 5.25215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 2.838, "high": 2.839, "low": 2.837, "close": 2.838, "volume": 352.89, "quote_volume": 1001.46432, "trades": 14, "taker_buy_quote": 33.69058}, {"ts": 1775440560000, "open": 2.839, "high": 2.84, "low": 2.839, "close": 2.84, "volume": 10.93, "quote_volume": 31.03935, "trades": 4, "taker_buy_quote": 5.25215}, {"ts": 1775440620000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 1547.66, "quote_volume": 4392.80627, "trades": 25, "taker_buy_quote": 5.2503}, {"ts": 1775440680000, "open": 2.839, "high": 2.84, "low": 2.839, "close": 2.84, "volume": 9.45, "quote_volume": 26.83615, "trades": 4, "taker_buy_quote": 26.83615}, {"ts": 1775440740000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 4.49, "quote_volume": 12.74711, "trades": 2, "taker_buy_quote": 12.74711}, {"ts": 1775440800000, "open": 2.841, "high": 2.855, "low": 2.841, "close": 2.849, "volume": 3006.49, "quote_volume": 8570.45924, "trades": 121, "taker_buy_quote": 5606.95756}, {"ts": 1775440860000, "open": 2.849, "high": 2.856, "low": 2.849, "close": 2.856, "volume": 832.5, "quote_volume": 2375.58395, "trades": 68, "taker_buy_quote": 1501.46843}, {"ts": 1775440920000, "open": 2.856, "high": 2.856, "low": 2.851, "close": 2.851, "volume": 400.4, "quote_volume": 1142.32783, "trades": 30, "taker_buy_quote": 85.14915}, {"ts": 1775440980000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 1.85, "quote_volume": 5.27805, "trades": 1, "taker_buy_quote": 5.27805}, {"ts": 1775441040000, "open": 2.854, "high": 2.858, "low": 2.854, "close": 2.858, "volume": 431.66, "quote_volume": 1233.20415, "trades": 17, "taker_buy_quote": 152.97214}, {"ts": 1775441100000, "open": 2.858, "high": 2.858, "low": 2.857, "close": 2.857, "volume": 61.33, "quote_volume": 175.27588, "trades": 8, "taker_buy_quote": 12.08934}, {"ts": 1775441160000, "open": 2.857, "high": 2.857, "low": 2.856, "close": 2.856, "volume": 154.69, "quote_volume": 441.79832, "trades": 8, "taker_buy_quote": 255.15688}, {"ts": 1775441220000, "open": 2.855, "high": 2.861, "low": 2.855, "close": 2.856, "volume": 4262.52, "quote_volume": 12180.97209, "trades": 85, "taker_buy_quote": 4452.12368}, {"ts": 1775441280000, "open": 2.857, "high": 2.862, "low": 2.857, "close": 2.858, "volume": 2669.29, "quote_volume": 7636.39339, "trades": 67, "taker_buy_quote": 4181.60994}, {"ts": 1775441340000, "open": 2.859, "high": 2.865, "low": 2.859, "close": 2.864, "volume": 259.96, "quote_volume": 744.09713, "trades": 31, "taker_buy_quote": 574.94999}, {"ts": 1775441400000, "open": 2.865, "high": 2.872, "low": 2.865, "close": 2.871, "volume": 3291.32, "quote_volume": 9448.07476, "trades": 77, "taker_buy_quote": 5848.36213}, {"ts": 1775441460000, "open": 2.872, "high": 2.89, "low": 2.872, "close": 2.882, "volume": 3725.5, "quote_volume": 10739.83178, "trades": 227, "taker_buy_quote": 5738.94117}, {"ts": 1775441520000, "open": 2.883, "high": 2.89, "low": 2.883, "close": 2.889, "volume": 5787.21, "quote_volume": 16712.83342, "trades": 73, "taker_buy_quote": 16114.11981}, {"ts": 1775441580000, "open": 2.888, "high": 2.89, "low": 2.879, "close": 2.88, "volume": 26418.66, "quote_volume": 76148.80449, "trades": 220, "taker_buy_quote": 17174.00773}, {"ts": 1775441640000, "open": 2.879, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 395.63, "quote_volume": 1139.1737, "trades": 19, "taker_buy_quote": 959.89837}, {"ts": 1775441700000, "open": 2.879, "high": 2.879, "low": 2.875, "close": 2.875, "volume": 497.59, "quote_volume": 1432.14984, "trades": 22, "taker_buy_quote": 8.2225}, {"ts": 1775441760000, "open": 2.875, "high": 2.879, "low": 2.875, "close": 2.878, "volume": 504.5, "quote_volume": 1452.17264, "trades": 30, "taker_buy_quote": 299.48567}, {"ts": 1775441820000, "open": 2.878, "high": 2.883, "low": 2.878, "close": 2.883, "volume": 781.21, "quote_volume": 2251.95052, "trades": 44, "taker_buy_quote": 133.90275}, {"ts": 1775441880000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.882, "volume": 336.51, "quote_volume": 969.72628, "trades": 21, "taker_buy_quote": 658.33709}, {"ts": 1775441940000, "open": 2.883, "high": 2.89, "low": 2.883, "close": 2.889, "volume": 1747.59, "quote_volume": 5048.21325, "trades": 80, "taker_buy_quote": 2250.54571}, {"ts": 1775442000000, "open": 2.889, "high": 2.894, "low": 2.889, "close": 2.89, "volume": 2602.71, "quote_volume": 7527.22644, "trades": 36, "taker_buy_quote": 7516.70502}, {"ts": 1775442060000, "open": 2.89, "high": 2.89, "low": 2.886, "close": 2.886, "volume": 84.26, "quote_volume": 243.35936, "trades": 15, "taker_buy_quote": 10.51778}, {"ts": 1775442120000, "open": 2.885, "high": 2.885, "low": 2.883, "close": 2.884, "volume": 236.07, "quote_volume": 680.8986, "trades": 25, "taker_buy_quote": 324.92034}, {"ts": 1775442180000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 129.87, "quote_volume": 374.31334, "trades": 16, "taker_buy_quote": 5.27406}, {"ts": 1775442240000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 90.91, "quote_volume": 261.81649, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 2.879, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 25.85, "quote_volume": 74.3796, "trades": 8, "taker_buy_quote": 10.53348}, {"ts": 1775442360000, "open": 2.878, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 341.06, "quote_volume": 981.59141, "trades": 9, "taker_buy_quote": 981.59141}, {"ts": 1775442420000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 148.17, "quote_volume": 426.4741, "trades": 6, "taker_buy_quote": 5.26857}, {"ts": 1775442480000, "open": 2.879, "high": 2.885, "low": 2.879, "close": 2.885, "volume": 540.55, "quote_volume": 1559.23121, "trades": 19, "taker_buy_quote": 1552.40798}, {"ts": 1775442540000, "open": 2.885, "high": 2.887, "low": 2.885, "close": 2.887, "volume": 146.45, "quote_volume": 422.61602, "trades": 9, "taker_buy_quote": 417.36168}, {"ts": 1775442600000, "open": 2.887, "high": 2.895, "low": 2.887, "close": 2.89, "volume": 520.2, "quote_volume": 1504.57511, "trades": 58, "taker_buy_quote": 201.96367}, {"ts": 1775442660000, "open": 2.89, "high": 2.89, "low": 2.886, "close": 2.887, "volume": 2853.01, "quote_volume": 8243.21893, "trades": 55, "taker_buy_quote": 7726.16401}, {"ts": 1775442720000, "open": 2.886, "high": 2.886, "low": 2.882, "close": 2.882, "volume": 127.08, "quote_volume": 366.42188, "trades": 28, "taker_buy_quote": 102.30189}, {"ts": 1775442780000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 5.49, "quote_volume": 15.82218, "trades": 3, "taker_buy_quote": 10.54812}, {"ts": 1775442840000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.882, "volume": 493.42, "quote_volume": 1422.34527, "trades": 20, "taker_buy_quote": 1389.23109}, {"ts": 1775442900000, "open": 2.881, "high": 2.881, "low": 2.875, "close": 2.878, "volume": 3166.76, "quote_volume": 9108.43312, "trades": 57, "taker_buy_quote": 1090.3356}, {"ts": 1775442960000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.878, "volume": 563.41, "quote_volume": 1621.42478, "trades": 12, "taker_buy_quote": 1275.75984}, {"ts": 1775443020000, "open": 2.877, "high": 2.877, "low": 2.875, "close": 2.875, "volume": 121.16, "quote_volume": 348.49737, "trades": 4, "taker_buy_quote": 219.41004}, {"ts": 1775443080000, "open": 2.874, "high": 2.874, "low": 2.871, "close": 2.872, "volume": 776.8, "quote_volume": 2231.85296, "trades": 29, "taker_buy_quote": 1402.98207}, {"ts": 1775443140000, "open": 2.872, "high": 2.872, "low": 2.871, "close": 2.871, "volume": 8.9, "quote_volume": 25.55373, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 2.87, "high": 2.87, "low": 2.866, "close": 2.867, "volume": 570.8, "quote_volume": 1636.15586, "trades": 23, "taker_buy_quote": 12.75815}, {"ts": 1775443260000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 49.1, "quote_volume": 140.7697, "trades": 2, "taker_buy_quote": 140.7697}, {"ts": 1775443380000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 51.96, "quote_volume": 148.91736, "trades": 4, "taker_buy_quote": 143.64392}, {"ts": 1775443440000, "open": 2.865, "high": 2.866, "low": 2.864, "close": 2.864, "volume": 844.1, "quote_volume": 2418.41809, "trades": 23, "taker_buy_quote": 1593.7472}, {"ts": 1775443500000, "open": 2.866, "high": 2.868, "low": 2.866, "close": 2.868, "volume": 146.11, "quote_volume": 419.02066, "trades": 11, "taker_buy_quote": 73.04796}, {"ts": 1775443560000, "open": 2.868, "high": 2.87, "low": 2.868, "close": 2.869, "volume": 49.12, "quote_volume": 140.90466, "trades": 7, "taker_buy_quote": 135.9126}, {"ts": 1775443620000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 3.13, "quote_volume": 8.98936, "trades": 1, "taker_buy_quote": 8.98936}, {"ts": 1775443680000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 8.72, "quote_volume": 25.02988, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 5.33, "quote_volume": 15.30776, "trades": 1, "taker_buy_quote": 15.30776}, {"ts": 1775443800000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 31.5, "quote_volume": 90.4365, "trades": 4, "taker_buy_quote": 90.4365}, {"ts": 1775443860000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 4.52, "quote_volume": 12.98596, "trades": 1, "taker_buy_quote": 12.98596}, {"ts": 1775443920000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 16.7, "quote_volume": 47.9457, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 2.871, "high": 2.877, "low": 2.871, "close": 2.877, "volume": 1804.24, "quote_volume": 5187.14655, "trades": 30, "taker_buy_quote": 4612.68909}, {"ts": 1775444220000, "open": 2.877, "high": 2.879, "low": 2.877, "close": 2.879, "volume": 336.69, "quote_volume": 969.08057, "trades": 13, "taker_buy_quote": 914.20683}, {"ts": 1775444280000, "open": 2.879, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 450.0, "quote_volume": 1295.6155, "trades": 10, "taker_buy_quote": 1295.6155}, {"ts": 1775444340000, "open": 2.878, "high": 2.878, "low": 2.875, "close": 2.875, "volume": 330.23, "quote_volume": 950.01914, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 2.875, "high": 2.878, "low": 2.875, "close": 2.876, "volume": 1391.9, "quote_volume": 4004.0657, "trades": 27, "taker_buy_quote": 1122.381}, {"ts": 1775444460000, "open": 2.878, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 168.57, "quote_volume": 485.17246, "trades": 7, "taker_buy_quote": 404.56046}, {"ts": 1775444520000, "open": 2.879, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 246.73, "quote_volume": 710.21504, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 28.0, "quote_volume": 80.584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 2.878, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 35.28, "quote_volume": 101.54312, "trades": 2, "taker_buy_quote": 80.584}, {"ts": 1775444700000, "open": 2.878, "high": 2.881, "low": 2.877, "close": 2.879, "volume": 1391.91, "quote_volume": 4007.96547, "trades": 30, "taker_buy_quote": 3683.70133}, {"ts": 1775444760000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 100.0, "quote_volume": 287.94572, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 228.94, "quote_volume": 658.96826, "trades": 11, "taker_buy_quote": 212.23988}, {"ts": 1775444880000, "open": 2.879, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 164.56, "quote_volume": 473.56302, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775444940000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 2.882, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 63.73, "quote_volume": 183.64016, "trades": 7, "taker_buy_quote": 166.34816}, {"ts": 1775445060000, "open": 2.881, "high": 2.881, "low": 2.88, "close": 2.88, "volume": 311.25, "quote_volume": 896.69573, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445120000, "open": 2.88, "high": 2.881, "low": 2.879, "close": 2.879, "volume": 1066.06, "quote_volume": 3070.29432, "trades": 10, "taker_buy_quote": 722.92752}, {"ts": 1775445180000, "open": 2.878, "high": 2.88, "low": 2.878, "close": 2.878, "volume": 731.78, "quote_volume": 2106.58477, "trades": 11, "taker_buy_quote": 987.99251}, {"ts": 1775445240000, "open": 2.874, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 500.38, "quote_volume": 1438.03667, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775445300000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 14.97, "quote_volume": 43.09863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445360000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 278.0, "quote_volume": 800.084, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775445420000, "open": 2.877, "high": 2.879, "low": 2.877, "close": 2.879, "volume": 155.21, "quote_volume": 446.54959, "trades": 6, "taker_buy_quote": 315.01315}, {"ts": 1775445480000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 781.81, "quote_volume": 2250.26544, "trades": 16, "taker_buy_quote": 227.41221}, {"ts": 1775445540000, "open": 2.88, "high": 2.88, "low": 2.873, "close": 2.874, "volume": 2665.83, "quote_volume": 7668.34283, "trades": 70, "taker_buy_quote": 1016.16862}, {"ts": 1775445600000, "open": 2.871, "high": 2.876, "low": 2.87, "close": 2.876, "volume": 373.74, "quote_volume": 1074.7048, "trades": 12, "taker_buy_quote": 116.478}, {"ts": 1775445660000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 13.63, "quote_volume": 39.18625, "trades": 1, "taker_buy_quote": 39.18625}, {"ts": 1775445780000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 7.8, "quote_volume": 22.4172, "trades": 1, "taker_buy_quote": 22.4172}, {"ts": 1775445840000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 148.69, "quote_volume": 427.48618, "trades": 8, "taker_buy_quote": 6.98868}, {"ts": 1775445900000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445960000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 100.0, "quote_volume": 287.4, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775446020000, "open": 2.874, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 405.22, "quote_volume": 1164.67078, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775446080000, "open": 2.877, "high": 2.877, "low": 2.874, "close": 2.874, "volume": 2051.99, "quote_volume": 5901.05537, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 378.84, "quote_volume": 1089.54384, "trades": 6, "taker_buy_quote": 965.7608}, {"ts": 1775446200000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 100.0, "quote_volume": 287.55, "trades": 4, "taker_buy_quote": 27.322}, {"ts": 1775446260000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 137.5, "quote_volume": 395.45, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 2.877, "high": 2.877, "low": 2.875, "close": 2.875, "volume": 175.21, "quote_volume": 503.85117, "trades": 11, "taker_buy_quote": 191.9925}, {"ts": 1775446380000, "open": 2.876, "high": 2.876, "low": 2.874, "close": 2.874, "volume": 271.63, "quote_volume": 780.82388, "trades": 15, "taker_buy_quote": 224.172}, {"ts": 1775446440000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 109.27, "quote_volume": 314.16524, "trades": 4, "taker_buy_quote": 314.16524}, {"ts": 1775446500000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 66.43, "quote_volume": 190.99668, "trades": 4, "taker_buy_quote": 29.99668}, {"ts": 1775446560000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 41.21, "quote_volume": 118.51996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 2.873, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 320.64, "quote_volume": 921.24522, "trades": 12, "taker_buy_quote": 113.31112}, {"ts": 1775446800000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 349.55, "quote_volume": 1003.9076, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775446860000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 156.34, "quote_volume": 448.85214, "trades": 10, "taker_buy_quote": 110.33253}, {"ts": 1775446920000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 11.42, "quote_volume": 32.80966, "trades": 1, "taker_buy_quote": 32.80966}, {"ts": 1775446980000, "open": 2.874, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 99.96, "quote_volume": 287.3159, "trades": 7, "taker_buy_quote": 88.7225}, {"ts": 1775447040000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 5.9, "quote_volume": 16.9566, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447100000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 1.83, "quote_volume": 5.25942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 2.873, "high": 2.875, "low": 2.873, "close": 2.875, "volume": 360.62, "quote_volume": 1036.70955, "trades": 12, "taker_buy_quote": 951.00796}, {"ts": 1775447220000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 176.87, "quote_volume": 508.14751, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775447460000, "open": 2.874, "high": 2.875, "low": 2.874, "close": 2.875, "volume": 36.9, "quote_volume": 106.08567, "trades": 5, "taker_buy_quote": 25.58567}, {"ts": 1775447520000, "open": 2.873, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 9.45, "quote_volume": 27.14556, "trades": 4, "taker_buy_quote": 14.82468}, {"ts": 1775447580000, "open": 2.874, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 165.35, "quote_volume": 475.32367, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775447640000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 5.0, "quote_volume": 14.375, "trades": 1, "taker_buy_quote": 14.375}, {"ts": 1775447700000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 35.84, "quote_volume": 103.05458, "trades": 3, "taker_buy_quote": 61.1225}, {"ts": 1775447760000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 142.9, "quote_volume": 410.9804, "trades": 4, "taker_buy_quote": 378.71168}, {"ts": 1775447820000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 28.0, "quote_volume": 80.528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447880000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 21.16, "quote_volume": 60.85616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 2.878, "high": 2.883, "low": 2.878, "close": 2.883, "volume": 997.8, "quote_volume": 2875.44385, "trades": 29, "taker_buy_quote": 1037.50599}, {"ts": 1775448000000, "open": 2.881, "high": 2.884, "low": 2.881, "close": 2.882, "volume": 412.98, "quote_volume": 1190.60498, "trades": 18, "taker_buy_quote": 76.05955}, {"ts": 1775448060000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 234.21, "quote_volume": 675.13845, "trades": 19, "taker_buy_quote": 594.44245}, {"ts": 1775448120000, "open": 2.882, "high": 2.884, "low": 2.882, "close": 2.882, "volume": 2305.5, "quote_volume": 6645.38748, "trades": 37, "taker_buy_quote": 5187.1746}, {"ts": 1775448180000, "open": 2.882, "high": 2.883, "low": 2.881, "close": 2.883, "volume": 72.77, "quote_volume": 209.71972, "trades": 7, "taker_buy_quote": 22.4874}, {"ts": 1775448240000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 33.22, "quote_volume": 95.74004, "trades": 3, "taker_buy_quote": 80.696}, {"ts": 1775448300000, "open": 2.882, "high": 2.882, "low": 2.881, "close": 2.881, "volume": 172.85, "quote_volume": 497.98685, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775448360000, "open": 2.879, "high": 2.879, "low": 2.875, "close": 2.875, "volume": 144.36, "quote_volume": 415.16034, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 2.875, "high": 2.875, "low": 2.871, "close": 2.871, "volume": 535.33, "quote_volume": 1537.71027, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775448480000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.871, "volume": 70.33, "quote_volume": 201.8751, "trades": 3, "taker_buy_quote": 196.623}, {"ts": 1775448540000, "open": 2.874, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 67.22, "quote_volume": 193.15106, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 45.09, "quote_volume": 129.41354, "trades": 4, "taker_buy_quote": 114.3695}, {"ts": 1775448660000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 1.8, "quote_volume": 5.1696, "trades": 1, "taker_buy_quote": 5.1696}, {"ts": 1775448720000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448780000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 17.36, "quote_volume": 49.87528, "trades": 1, "taker_buy_quote": 49.87528}, {"ts": 1775448840000, "open": 2.873, "high": 2.874, "low": 2.873, "close": 2.874, "volume": 178.62, "quote_volume": 513.21106, "trades": 7, "taker_buy_quote": 492.26689}, {"ts": 1775448900000, "open": 2.873, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 132.43, "quote_volume": 380.37217, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 2.872, "high": 2.872, "low": 2.871, "close": 2.872, "volume": 68.09, "quote_volume": 195.52029, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775449020000, "open": 2.872, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 416.91, "quote_volume": 1197.4212, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 76.72, "quote_volume": 220.33984, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 2.873, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 176.82, "quote_volume": 508.05096, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 2.872, "high": 2.872, "low": 2.87, "close": 2.871, "volume": 205.35, "quote_volume": 589.64884, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 2.871, "high": 2.872, "low": 2.871, "close": 2.871, "volume": 101.18, "quote_volume": 290.54251, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 109.65, "quote_volume": 314.80515, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 161.88, "quote_volume": 464.70193, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 2.87, "high": 2.872, "low": 2.87, "close": 2.872, "volume": 84.73, "quote_volume": 243.19609, "trades": 6, "taker_buy_quote": 38.01979}, {"ts": 1775449500000, "open": 2.871, "high": 2.872, "low": 2.87, "close": 2.871, "volume": 193.52, "quote_volume": 555.60294, "trades": 17, "taker_buy_quote": 140.23793}, {"ts": 1775449560000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 108.01, "quote_volume": 310.09671, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775449620000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 131.64, "quote_volume": 377.91304, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 2.871, "high": 2.873, "low": 2.871, "close": 2.873, "volume": 105.39, "quote_volume": 302.71426, "trades": 10, "taker_buy_quote": 302.71426}, {"ts": 1775449740000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449860000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 12.63, "quote_volume": 36.29862, "trades": 2, "taker_buy_quote": 5.25942}, {"ts": 1775449980000, "open": 2.874, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 46.66, "quote_volume": 134.06201, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 2.874, "high": 2.876, "low": 2.874, "close": 2.876, "volume": 19.44, "quote_volume": 55.90325, "trades": 6, "taker_buy_quote": 55.90325}, {"ts": 1775450100000, "open": 2.877, "high": 2.881, "low": 2.877, "close": 2.881, "volume": 54.16, "quote_volume": 156.01602, "trades": 9, "taker_buy_quote": 114.12628}, {"ts": 1775450160000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 12.7, "quote_volume": 36.60323, "trades": 5, "taker_buy_quote": 30.55103}, {"ts": 1775450220000, "open": 2.884, "high": 2.885, "low": 2.884, "close": 2.885, "volume": 2705.34, "quote_volume": 7804.90122, "trades": 25, "taker_buy_quote": 7768.81455}, {"ts": 1775450280000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.883, "volume": 331.01, "quote_volume": 954.62284, "trades": 54, "taker_buy_quote": 57.07436}, {"ts": 1775450340000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 707.17, "quote_volume": 2037.96302, "trades": 53, "taker_buy_quote": 85.94023}, {"ts": 1775450400000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 2.881, "high": 2.882, "low": 2.881, "close": 2.882, "volume": 680.87, "quote_volume": 1962.1619, "trades": 43, "taker_buy_quote": 1658.38926}, {"ts": 1775450580000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 1819.85, "quote_volume": 5244.8077, "trades": 25, "taker_buy_quote": 5244.8077}, {"ts": 1775450640000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 5.3, "quote_volume": 15.2746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 2.882, "high": 2.885, "low": 2.882, "close": 2.884, "volume": 1342.35, "quote_volume": 3871.49739, "trades": 70, "taker_buy_quote": 839.28549}, {"ts": 1775450760000, "open": 2.883, "high": 2.883, "low": 2.882, "close": 2.882, "volume": 500.0, "quote_volume": 1441.46026, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 1.83, "quote_volume": 5.27406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 1.83, "quote_volume": 5.27406, "trades": 1, "taker_buy_quote": 5.27406}, {"ts": 1775450940000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 202.25, "quote_volume": 582.72123, "trades": 27, "taker_buy_quote": 56.18967}, {"ts": 1775451000000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 74.4, "quote_volume": 214.19413, "trades": 6, "taker_buy_quote": 198.9389}, {"ts": 1775451060000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 1.83, "quote_volume": 5.2704, "trades": 1, "taker_buy_quote": 5.2704}, {"ts": 1775451120000, "open": 2.881, "high": 2.884, "low": 2.881, "close": 2.883, "volume": 144.32, "quote_volume": 416.06089, "trades": 9, "taker_buy_quote": 324.78328}, {"ts": 1775451180000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 240.98, "quote_volume": 694.50436, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 98.56, "quote_volume": 283.95136, "trades": 5, "taker_buy_quote": 5.27223}, {"ts": 1775451360000, "open": 2.882, "high": 2.884, "low": 2.882, "close": 2.884, "volume": 273.3, "quote_volume": 787.98288, "trades": 11, "taker_buy_quote": 780.54474}, {"ts": 1775451420000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.883, "volume": 78.11, "quote_volume": 225.19296, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 306.48, "quote_volume": 882.96888, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 5.22, "quote_volume": 15.0336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 7.47, "quote_volume": 21.50613, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775451660000, "open": 2.88, "high": 2.882, "low": 2.88, "close": 2.882, "volume": 33.99, "quote_volume": 97.89669, "trades": 5, "taker_buy_quote": 97.89669}, {"ts": 1775451720000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 46.36, "quote_volume": 133.62273, "trades": 11, "taker_buy_quote": 53.13369}, {"ts": 1775451780000, "open": 2.879, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 1021.86, "quote_volume": 2942.90362, "trades": 75, "taker_buy_quote": 5.2704}, {"ts": 1775451840000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 2.4, "quote_volume": 6.9144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451900000, "open": 2.881, "high": 2.881, "low": 2.88, "close": 2.88, "volume": 16.44, "quote_volume": 47.35842, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 15.18, "quote_volume": 43.7184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.878, "volume": 30.05, "quote_volume": 86.49992, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 7.36, "quote_volume": 21.18208, "trades": 3, "taker_buy_quote": 6.15892}, {"ts": 1775452320000, "open": 2.878, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 17.37, "quote_volume": 50.00214, "trades": 4, "taker_buy_quote": 11.516}, {"ts": 1775452380000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 44.02, "quote_volume": 126.73358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.878, "volume": 499.92, "quote_volume": 1438.89676, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 2.88, "high": 2.881, "low": 2.88, "close": 2.881, "volume": 59.95, "quote_volume": 172.67118, "trades": 2, "taker_buy_quote": 128.9376}, {"ts": 1775452620000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 357.71, "quote_volume": 1030.63701, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 5.22, "quote_volume": 15.0336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 45.5, "quote_volume": 131.04, "trades": 2, "taker_buy_quote": 116.64}, {"ts": 1775452800000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 177.14, "quote_volume": 510.1632, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 155.49, "quote_volume": 447.65571, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 2.879, "high": 2.881, "low": 2.878, "close": 2.881, "volume": 917.06, "quote_volume": 2641.13791, "trades": 20, "taker_buy_quote": 2598.11181}, {"ts": 1775453040000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 387.77, "quote_volume": 1116.77238, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775453100000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 222.46, "quote_volume": 640.1286, "trades": 14, "taker_buy_quote": 599.55585}, {"ts": 1775453160000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 3.66, "quote_volume": 10.52433, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775453220000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453280000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 32.09, "quote_volume": 92.25875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775453340000, "open": 2.874, "high": 2.874, "low": 2.873, "close": 2.874, "volume": 118.31, "quote_volume": 340.0211, "trades": 9, "taker_buy_quote": 297.22908}, {"ts": 1775453400000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 1.83, "quote_volume": 5.25942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 2.11, "quote_volume": 6.06203, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453520000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 20.74, "quote_volume": 59.60676, "trades": 5, "taker_buy_quote": 37.10334}, {"ts": 1775453580000, "open": 2.874, "high": 2.875, "low": 2.874, "close": 2.875, "volume": 369.98, "quote_volume": 1063.38373, "trades": 7, "taker_buy_quote": 1063.38373}, {"ts": 1775453640000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 2.875, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 14.44, "quote_volume": 41.51317, "trades": 3, "taker_buy_quote": 36.25375}, {"ts": 1775453760000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 38.47, "quote_volume": 110.56278, "trades": 4, "taker_buy_quote": 100.76244}, {"ts": 1775453820000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 1.83, "quote_volume": 5.25942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453880000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 3.74, "quote_volume": 10.74876, "trades": 2, "taker_buy_quote": 10.74876}, {"ts": 1775453940000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 1.83, "quote_volume": 5.26125, "trades": 1, "taker_buy_quote": 5.26125}, {"ts": 1775454000000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 253.33, "quote_volume": 728.32375, "trades": 16, "taker_buy_quote": 24.00625}, {"ts": 1775454060000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 36.88, "quote_volume": 105.99312, "trades": 5, "taker_buy_quote": 85.73142}, {"ts": 1775454120000, "open": 2.874, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 31.94, "quote_volume": 91.79118, "trades": 4, "taker_buy_quote": 79.20744}, {"ts": 1775454180000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454240000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454300000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 9.63, "quote_volume": 27.66699, "trades": 2, "taker_buy_quote": 27.66699}, {"ts": 1775454360000, "open": 2.873, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 66.45, "quote_volume": 190.88285, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 2.872, "high": 2.872, "low": 2.871, "close": 2.871, "volume": 110.51, "quote_volume": 317.32644, "trades": 6, "taker_buy_quote": 211.58751}, {"ts": 1775454480000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 225.12, "quote_volume": 646.0944, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 7.83, "quote_volume": 22.46686, "trades": 3, "taker_buy_quote": 7.4333}, {"ts": 1775454600000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 40.36, "quote_volume": 115.79284, "trades": 3, "taker_buy_quote": 65.81486}, {"ts": 1775454660000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454720000, "open": 2.868, "high": 2.869, "low": 2.868, "close": 2.869, "volume": 15.8, "quote_volume": 45.31623, "trades": 7, "taker_buy_quote": 5.25027}, {"ts": 1775454780000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 55.75, "quote_volume": 160.0025, "trades": 4, "taker_buy_quote": 160.0025}, {"ts": 1775454840000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 33.12, "quote_volume": 95.08752, "trades": 4, "taker_buy_quote": 85.64193}, {"ts": 1775454900000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 65.24, "quote_volume": 187.30404, "trades": 4, "taker_buy_quote": 182.05011}, {"ts": 1775454960000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 7.67, "quote_volume": 22.01047, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455080000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.871, "volume": 144.78, "quote_volume": 415.52208, "trades": 9, "taker_buy_quote": 15.24318}, {"ts": 1775455260000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 278.66, "quote_volume": 800.03286, "trades": 12, "taker_buy_quote": 5.25393}, {"ts": 1775455320000, "open": 2.87, "high": 2.87, "low": 2.868, "close": 2.868, "volume": 450.9, "quote_volume": 1293.20531, "trades": 16, "taker_buy_quote": 196.1741}, {"ts": 1775455380000, "open": 2.867, "high": 2.867, "low": 2.866, "close": 2.866, "volume": 145.38, "quote_volume": 416.72219, "trades": 12, "taker_buy_quote": 59.57626}, {"ts": 1775455440000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 1.84, "quote_volume": 5.27344, "trades": 1, "taker_buy_quote": 5.27344}, {"ts": 1775455500000, "open": 2.867, "high": 2.87, "low": 2.867, "close": 2.87, "volume": 20.92, "quote_volume": 60.02936, "trades": 6, "taker_buy_quote": 60.02936}, {"ts": 1775455560000, "open": 2.871, "high": 2.876, "low": 2.871, "close": 2.876, "volume": 357.8, "quote_volume": 1028.47618, "trades": 24, "taker_buy_quote": 575.4439}, {"ts": 1775455620000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 1.83, "quote_volume": 5.26308, "trades": 1, "taker_buy_quote": 5.26308}, {"ts": 1775455680000, "open": 2.877, "high": 2.877, "low": 2.874, "close": 2.874, "volume": 363.68, "quote_volume": 1045.59774, "trades": 53, "taker_buy_quote": 20.25408}, {"ts": 1775455740000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 2.5, "quote_volume": 7.185, "trades": 1, "taker_buy_quote": 7.185}, {"ts": 1775455800000, "open": 2.874, "high": 2.876, "low": 2.874, "close": 2.876, "volume": 676.2, "quote_volume": 1944.25651, "trades": 12, "taker_buy_quote": 1944.25651}, {"ts": 1775455860000, "open": 2.877, "high": 2.882, "low": 2.877, "close": 2.881, "volume": 2863.21, "quote_volume": 8243.7033, "trades": 64, "taker_buy_quote": 7947.62293}, {"ts": 1775455920000, "open": 2.88, "high": 2.882, "low": 2.879, "close": 2.882, "volume": 45.97, "quote_volume": 132.41637, "trades": 15, "taker_buy_quote": 25.14439}, {"ts": 1775455980000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 40.5, "quote_volume": 116.721, "trades": 1, "taker_buy_quote": 116.721}, {"ts": 1775456040000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 655.94, "quote_volume": 1890.41908, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775456100000, "open": 2.882, "high": 2.882, "low": 2.88, "close": 2.88, "volume": 246.44, "quote_volume": 710.22868, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 2.88, "high": 2.88, "low": 2.878, "close": 2.879, "volume": 165.68, "quote_volume": 476.88055, "trades": 18, "taker_buy_quote": 72.76934}, {"ts": 1775456220000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 9.82, "quote_volume": 28.26196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456280000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 40.9, "quote_volume": 117.7102, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775456340000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 2.875, "high": 2.875, "low": 2.873, "close": 2.873, "volume": 861.47, "quote_volume": 2476.71721, "trades": 31, "taker_buy_quote": 2448.72375}, {"ts": 1775456460000, "open": 2.87, "high": 2.87, "low": 2.868, "close": 2.869, "volume": 350.99, "quote_volume": 1007.26758, "trades": 37, "taker_buy_quote": 66.71298}, {"ts": 1775456520000, "open": 2.868, "high": 2.868, "low": 2.867, "close": 2.867, "volume": 368.05, "quote_volume": 1055.20456, "trades": 7, "taker_buy_quote": 402.44079}, {"ts": 1775456580000, "open": 2.866, "high": 2.868, "low": 2.866, "close": 2.867, "volume": 919.93, "quote_volume": 2636.90683, "trades": 13, "taker_buy_quote": 548.1704}, {"ts": 1775456640000, "open": 2.866, "high": 2.867, "low": 2.866, "close": 2.867, "volume": 8.2, "quote_volume": 23.5034, "trades": 2, "taker_buy_quote": 6.3074}, {"ts": 1775456700000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456760000, "open": 2.867, "high": 2.867, "low": 2.86, "close": 2.863, "volume": 24074.65, "quote_volume": 68896.23327, "trades": 217, "taker_buy_quote": 3430.12821}, {"ts": 1775456820000, "open": 2.863, "high": 2.863, "low": 2.863, "close": 2.863, "volume": 82.97, "quote_volume": 237.54311, "trades": 3, "taker_buy_quote": 208.91311}, {"ts": 1775456880000, "open": 2.863, "high": 2.863, "low": 2.862, "close": 2.862, "volume": 845.91, "quote_volume": 2421.46415, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 2.861, "high": 2.863, "low": 2.861, "close": 2.863, "volume": 212.98, "quote_volume": 609.51989, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775457000000, "open": 2.862, "high": 2.864, "low": 2.862, "close": 2.864, "volume": 170.34, "quote_volume": 487.61677, "trades": 8, "taker_buy_quote": 463.69045}, {"ts": 1775457060000, "open": 2.864, "high": 2.864, "low": 2.863, "close": 2.864, "volume": 288.05, "quote_volume": 824.9055, "trades": 12, "taker_buy_quote": 625.3544}, {"ts": 1775457120000, "open": 2.865, "high": 2.866, "low": 2.865, "close": 2.866, "volume": 20.73, "quote_volume": 59.41034, "trades": 6, "taker_buy_quote": 45.08034}, {"ts": 1775457180000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 2.866, "high": 2.867, "low": 2.866, "close": 2.867, "volume": 1292.89, "quote_volume": 3705.42458, "trades": 23, "taker_buy_quote": 1239.1456}, {"ts": 1775457300000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 20.06, "quote_volume": 57.51202, "trades": 5, "taker_buy_quote": 43.17702}, {"ts": 1775457360000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 29.84, "quote_volume": 85.58112, "trades": 2, "taker_buy_quote": 85.58112}, {"ts": 1775457420000, "open": 2.871, "high": 2.872, "low": 2.871, "close": 2.872, "volume": 111.67, "quote_volume": 320.71441, "trades": 6, "taker_buy_quote": 320.71441}, {"ts": 1775457480000, "open": 2.872, "high": 2.873, "low": 2.872, "close": 2.873, "volume": 1080.55, "quote_volume": 3104.20803, "trades": 22, "taker_buy_quote": 3104.20803}, {"ts": 1775457540000, "open": 2.873, "high": 2.874, "low": 2.872, "close": 2.872, "volume": 334.08, "quote_volume": 959.58918, "trades": 14, "taker_buy_quote": 223.20055}, {"ts": 1775457600000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.871, "volume": 218.19, "quote_volume": 626.21676, "trades": 14, "taker_buy_quote": 615.71073}, {"ts": 1775457660000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 768.45, "quote_volume": 2207.75685, "trades": 5, "taker_buy_quote": 2207.75685}, {"ts": 1775457720000, "open": 2.874, "high": 2.878, "low": 2.874, "close": 2.874, "volume": 1167.04, "quote_volume": 3356.03463, "trades": 49, "taker_buy_quote": 2864.9324}, {"ts": 1775457780000, "open": 2.874, "high": 2.876, "low": 2.874, "close": 2.875, "volume": 474.46, "quote_volume": 1363.76461, "trades": 22, "taker_buy_quote": 617.70469}, {"ts": 1775457840000, "open": 2.875, "high": 2.875, "low": 2.869, "close": 2.87, "volume": 956.62, "quote_volume": 2745.36966, "trades": 78, "taker_buy_quote": 771.00237}, {"ts": 1775457900000, "open": 2.869, "high": 2.87, "low": 2.869, "close": 2.87, "volume": 79.32, "quote_volume": 227.63633, "trades": 9, "taker_buy_quote": 193.0075}, {"ts": 1775457960000, "open": 2.87, "high": 2.87, "low": 2.868, "close": 2.87, "volume": 739.46, "quote_volume": 2120.82138, "trades": 20, "taker_buy_quote": 1192.6487}, {"ts": 1775458020000, "open": 2.872, "high": 2.872, "low": 2.871, "close": 2.872, "volume": 227.22, "quote_volume": 652.56784, "trades": 10, "taker_buy_quote": 629.59984}, {"ts": 1775458080000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 66.63, "quote_volume": 191.42799, "trades": 3, "taker_buy_quote": 191.42799}, {"ts": 1775458140000, "open": 2.873, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 102.33, "quote_volume": 293.91942, "trades": 4, "taker_buy_quote": 160.37142}, {"ts": 1775458200000, "open": 2.872, "high": 2.878, "low": 2.872, "close": 2.874, "volume": 5733.28, "quote_volume": 16489.33848, "trades": 153, "taker_buy_quote": 10950.31846}, {"ts": 1775458260000, "open": 2.875, "high": 2.876, "low": 2.873, "close": 2.873, "volume": 582.55, "quote_volume": 1674.03089, "trades": 59, "taker_buy_quote": 391.95922}, {"ts": 1775458320000, "open": 2.873, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 83.64, "quote_volume": 240.23566, "trades": 9, "taker_buy_quote": 219.93062}, {"ts": 1775458380000, "open": 2.872, "high": 2.872, "low": 2.871, "close": 2.871, "volume": 482.89, "quote_volume": 1386.51942, "trades": 40, "taker_buy_quote": 408.48273}, {"ts": 1775458440000, "open": 2.871, "high": 2.872, "low": 2.871, "close": 2.872, "volume": 106.04, "quote_volume": 304.48369, "trades": 8, "taker_buy_quote": 304.48369}, {"ts": 1775458500000, "open": 2.873, "high": 2.873, "low": 2.872, "close": 2.872, "volume": 365.94, "quote_volume": 1051.00405, "trades": 5, "taker_buy_quote": 70.01501}, {"ts": 1775458560000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 29.83, "quote_volume": 85.70159, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 2.874, "high": 2.874, "low": 2.873, "close": 2.873, "volume": 121.43, "quote_volume": 348.98277, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 1.83, "quote_volume": 5.25576, "trades": 1, "taker_buy_quote": 5.25576}, {"ts": 1775458800000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458860000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 3.66, "quote_volume": 10.50786, "trades": 2, "taker_buy_quote": 10.50786}, {"ts": 1775458920000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 2.873, "high": 2.873, "low": 2.871, "close": 2.871, "volume": 68.28, "quote_volume": 196.11796, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 2.87, "high": 2.87, "low": 2.868, "close": 2.869, "volume": 159.86, "quote_volume": 458.63531, "trades": 13, "taker_buy_quote": 238.47128}, {"ts": 1775459100000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459160000, "open": 2.869, "high": 2.869, "low": 2.868, "close": 2.868, "volume": 611.97, "quote_volume": 1755.68861, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775459220000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 14.62, "quote_volume": 41.93016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459280000, "open": 2.869, "high": 2.87, "low": 2.869, "close": 2.87, "volume": 57.96, "quote_volume": 166.34093, "trades": 7, "taker_buy_quote": 12.25063}, {"ts": 1775459340000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 7.3, "quote_volume": 20.951, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 2.87, "high": 2.872, "low": 2.87, "close": 2.872, "volume": 310.69, "quote_volume": 892.15285, "trades": 13, "taker_buy_quote": 769.54762}, {"ts": 1775459460000, "open": 2.872, "high": 2.874, "low": 2.871, "close": 2.871, "volume": 886.15, "quote_volume": 2545.16293, "trades": 21, "taker_buy_quote": 104.11183}, {"ts": 1775459520000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 204.53, "quote_volume": 587.0011, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 182.34, "quote_volume": 523.49814, "trades": 3, "taker_buy_quote": 523.49814}, {"ts": 1775459760000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 117.5, "quote_volume": 337.5775, "trades": 10, "taker_buy_quote": 299.48152}, {"ts": 1775459820000, "open": 2.874, "high": 2.876, "low": 2.874, "close": 2.876, "volume": 380.14, "quote_volume": 1093.10318, "trades": 9, "taker_buy_quote": 510.68442}, {"ts": 1775459880000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 383.05, "quote_volume": 1101.55653, "trades": 11, "taker_buy_quote": 150.16308}, {"ts": 1775459940000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.878, "volume": 50.0, "quote_volume": 143.85767, "trades": 5, "taker_buy_quote": 143.85767}, {"ts": 1775460000000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.878, "volume": 60.75, "quote_volume": 174.78815, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775460060000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 8.49, "quote_volume": 24.43422, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460120000, "open": 2.878, "high": 2.88, "low": 2.878, "close": 2.88, "volume": 408.13, "quote_volume": 1175.34254, "trades": 26, "taker_buy_quote": 1005.40186}, {"ts": 1775460180000, "open": 2.88, "high": 2.884, "low": 2.88, "close": 2.884, "volume": 380.04, "quote_volume": 1095.46289, "trades": 24, "taker_buy_quote": 502.06596}, {"ts": 1775460240000, "open": 2.884, "high": 2.884, "low": 2.882, "close": 2.882, "volume": 1156.83, "quote_volume": 3335.33938, "trades": 40, "taker_buy_quote": 3198.84856}, {"ts": 1775460300000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 7.78, "quote_volume": 22.42196, "trades": 3, "taker_buy_quote": 17.32082}, {"ts": 1775460360000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 38.46, "quote_volume": 110.88018, "trades": 2, "taker_buy_quote": 110.88018}, {"ts": 1775460420000, "open": 2.881, "high": 2.881, "low": 2.88, "close": 2.88, "volume": 3.66, "quote_volume": 10.54263, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 2.879, "high": 2.879, "low": 2.877, "close": 2.877, "volume": 248.3, "quote_volume": 714.44327, "trades": 13, "taker_buy_quote": 98.23148}, {"ts": 1775460540000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 86.05, "quote_volume": 247.56585, "trades": 9, "taker_buy_quote": 124.77549}, {"ts": 1775460600000, "open": 2.876, "high": 2.876, "low": 2.874, "close": 2.874, "volume": 115.14, "quote_volume": 331.02645, "trades": 14, "taker_buy_quote": 201.56625}, {"ts": 1775460660000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 381.27, "quote_volume": 1096.39646, "trades": 10, "taker_buy_quote": 1096.39646}, {"ts": 1775460720000, "open": 2.876, "high": 2.877, "low": 2.876, "close": 2.877, "volume": 206.37, "quote_volume": 593.64682, "trades": 11, "taker_buy_quote": 364.5159}, {"ts": 1775460780000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 8.47, "quote_volume": 24.36983, "trades": 3, "taker_buy_quote": 9.98483}, {"ts": 1775460840000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 255.67, "quote_volume": 735.0583, "trades": 13, "taker_buy_quote": 163.90375}, {"ts": 1775460900000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.876, "volume": 1050.93, "quote_volume": 3022.87639, "trades": 29, "taker_buy_quote": 397.50373}, {"ts": 1775460960000, "open": 2.876, "high": 2.877, "low": 2.876, "close": 2.877, "volume": 201.56, "quote_volume": 579.88629, "trades": 14, "taker_buy_quote": 579.88629}, {"ts": 1775461020000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461080000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 9.63, "quote_volume": 27.69588, "trades": 2, "taker_buy_quote": 27.69588}, {"ts": 1775461140000, "open": 2.875, "high": 2.875, "low": 2.874, "close": 2.874, "volume": 112.55, "quote_volume": 323.4893, "trades": 12, "taker_buy_quote": 303.2276}, {"ts": 1775461200000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461320000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 451.26, "quote_volume": 1297.40233, "trades": 11, "taker_buy_quote": 403.76608}, {"ts": 1775461380000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 29.83, "quote_volume": 85.79108, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 131.03, "quote_volume": 376.84228, "trades": 5, "taker_buy_quote": 376.84228}, {"ts": 1775461500000, "open": 2.877, "high": 2.881, "low": 2.877, "close": 2.881, "volume": 1379.93, "quote_volume": 3973.51188, "trades": 41, "taker_buy_quote": 3951.73725}, {"ts": 1775461560000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 1523.85, "quote_volume": 4388.53946, "trades": 16, "taker_buy_quote": 407.34971}, {"ts": 1775461620000, "open": 2.879, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 307.13, "quote_volume": 884.38982, "trades": 12, "taker_buy_quote": 580.95302}, {"ts": 1775461680000, "open": 2.879, "high": 2.88, "low": 2.878, "close": 2.88, "volume": 383.1, "quote_volume": 1102.86233, "trades": 13, "taker_buy_quote": 5.2704}, {"ts": 1775461740000, "open": 2.881, "high": 2.885, "low": 2.881, "close": 2.884, "volume": 227.24, "quote_volume": 655.26529, "trades": 33, "taker_buy_quote": 494.40356}, {"ts": 1775461800000, "open": 2.885, "high": 2.887, "low": 2.885, "close": 2.886, "volume": 261.66, "quote_volume": 754.96575, "trades": 12, "taker_buy_quote": 478.09798}, {"ts": 1775461860000, "open": 2.886, "high": 2.886, "low": 2.885, "close": 2.885, "volume": 262.19, "quote_volume": 756.43085, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775461920000, "open": 2.885, "high": 2.889, "low": 2.885, "close": 2.886, "volume": 120.64, "quote_volume": 348.39538, "trades": 17, "taker_buy_quote": 317.62152}, {"ts": 1775461980000, "open": 2.887, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 95.52, "quote_volume": 275.8003, "trades": 10, "taker_buy_quote": 189.70996}, {"ts": 1775462040000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 22.92, "quote_volume": 66.19296, "trades": 3, "taker_buy_quote": 60.9368}, {"ts": 1775462100000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462160000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 172.94, "quote_volume": 498.75896, "trades": 8, "taker_buy_quote": 478.51328}, {"ts": 1775462280000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.883, "volume": 72.16, "quote_volume": 208.03911, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 2.883, "high": 2.885, "low": 2.883, "close": 2.885, "volume": 536.91, "quote_volume": 1548.75946, "trades": 15, "taker_buy_quote": 1446.96073}, {"ts": 1775462400000, "open": 2.885, "high": 2.887, "low": 2.885, "close": 2.885, "volume": 80.86, "quote_volume": 233.35151, "trades": 11, "taker_buy_quote": 162.72307}, {"ts": 1775462460000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 80.58, "quote_volume": 232.39272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775462520000, "open": 2.886, "high": 2.889, "low": 2.886, "close": 2.888, "volume": 1127.38, "quote_volume": 3256.3536, "trades": 38, "taker_buy_quote": 2315.74608}, {"ts": 1775462580000, "open": 2.888, "high": 2.889, "low": 2.888, "close": 2.889, "volume": 184.96, "quote_volume": 534.20232, "trades": 8, "taker_buy_quote": 524.96072}, {"ts": 1775462640000, "open": 2.887, "high": 2.889, "low": 2.887, "close": 2.889, "volume": 1195.39, "quote_volume": 3453.11355, "trades": 26, "taker_buy_quote": 3393.87231}, {"ts": 1775462700000, "open": 2.888, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 26.48, "quote_volume": 76.44958, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775462760000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 1.82, "quote_volume": 5.2507, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462820000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 263.43, "quote_volume": 759.73212, "trades": 5, "taker_buy_quote": 759.73212}, {"ts": 1775462880000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 2.24, "quote_volume": 6.4624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462940000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 2.887, "high": 2.888, "low": 2.887, "close": 2.888, "volume": 4.07, "quote_volume": 11.75234, "trades": 2, "taker_buy_quote": 5.25434}, {"ts": 1775463060000, "open": 2.889, "high": 2.89, "low": 2.888, "close": 2.889, "volume": 37.74, "quote_volume": 109.04278, "trades": 12, "taker_buy_quote": 84.98097}, {"ts": 1775463120000, "open": 2.89, "high": 2.891, "low": 2.89, "close": 2.891, "volume": 159.63, "quote_volume": 461.41066, "trades": 16, "taker_buy_quote": 224.23684}, {"ts": 1775463180000, "open": 2.891, "high": 2.892, "low": 2.891, "close": 2.892, "volume": 24.08, "quote_volume": 69.63754, "trades": 4, "taker_buy_quote": 64.37592}, {"ts": 1775463240000, "open": 2.892, "high": 2.893, "low": 2.892, "close": 2.893, "volume": 281.49, "quote_volume": 814.29729, "trades": 7, "taker_buy_quote": 804.72477}, {"ts": 1775463300000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 736.22, "quote_volume": 2129.88446, "trades": 11, "taker_buy_quote": 1207.33569}, {"ts": 1775463360000, "open": 2.891, "high": 2.893, "low": 2.891, "close": 2.893, "volume": 173.44, "quote_volume": 501.63082, "trades": 9, "taker_buy_quote": 359.68272}, {"ts": 1775463420000, "open": 2.893, "high": 2.897, "low": 2.893, "close": 2.896, "volume": 1151.51, "quote_volume": 3334.16828, "trades": 59, "taker_buy_quote": 2306.99215}, {"ts": 1775463480000, "open": 2.895, "high": 2.895, "low": 2.89, "close": 2.89, "volume": 378.25, "quote_volume": 1094.10058, "trades": 25, "taker_buy_quote": 18.94157}, {"ts": 1775463540000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 1.82, "quote_volume": 5.2598, "trades": 1, "taker_buy_quote": 5.2598}, {"ts": 1775463600000, "open": 2.891, "high": 2.891, "low": 2.89, "close": 2.89, "volume": 70.82, "quote_volume": 204.70742, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775463660000, "open": 2.89, "high": 2.892, "low": 2.89, "close": 2.892, "volume": 64.81, "quote_volume": 187.32346, "trades": 7, "taker_buy_quote": 187.32346}, {"ts": 1775463720000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.891, "volume": 5.82, "quote_volume": 16.82904, "trades": 3, "taker_buy_quote": 9.89064}, {"ts": 1775463780000, "open": 2.891, "high": 2.893, "low": 2.891, "close": 2.893, "volume": 259.66, "quote_volume": 750.78592, "trades": 13, "taker_buy_quote": 160.0968}, {"ts": 1775463840000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 62.66, "quote_volume": 181.37844, "trades": 3, "taker_buy_quote": 116.958}, {"ts": 1775463900000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.894, "volume": 32.37, "quote_volume": 93.66106, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775463960000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 36.91, "quote_volume": 106.81754, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775464020000, "open": 2.893, "high": 2.893, "low": 2.891, "close": 2.892, "volume": 464.19, "quote_volume": 1342.38063, "trades": 22, "taker_buy_quote": 229.6248}, {"ts": 1775464080000, "open": 2.891, "high": 2.891, "low": 2.89, "close": 2.89, "volume": 73.61, "quote_volume": 212.74945, "trades": 8, "taker_buy_quote": 11.99765}, {"ts": 1775464140000, "open": 2.891, "high": 2.891, "low": 2.89, "close": 2.891, "volume": 59.61, "quote_volume": 172.32582, "trades": 4, "taker_buy_quote": 116.2182}, {"ts": 1775464200000, "open": 2.891, "high": 2.892, "low": 2.89, "close": 2.892, "volume": 64.41, "quote_volume": 186.21489, "trades": 4, "taker_buy_quote": 131.8472}, {"ts": 1775464260000, "open": 2.891, "high": 2.893, "low": 2.891, "close": 2.893, "volume": 132.49, "quote_volume": 383.15508, "trades": 9, "taker_buy_quote": 333.85662}, {"ts": 1775464320000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 27.8, "quote_volume": 80.3976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775464380000, "open": 2.893, "high": 2.895, "low": 2.892, "close": 2.895, "volume": 416.63, "quote_volume": 1205.7386, "trades": 8, "taker_buy_quote": 1134.71394}, {"ts": 1775464440000, "open": 2.895, "high": 2.898, "low": 2.895, "close": 2.898, "volume": 25.03, "quote_volume": 72.5115, "trades": 2, "taker_buy_quote": 47.9619}, {"ts": 1775464500000, "open": 2.897, "high": 2.897, "low": 2.895, "close": 2.895, "volume": 208.76, "quote_volume": 604.68118, "trades": 8, "taker_buy_quote": 457.4363}, {"ts": 1775464560000, "open": 2.896, "high": 2.9, "low": 2.896, "close": 2.897, "volume": 3029.49, "quote_volume": 8783.6666, "trades": 36, "taker_buy_quote": 7906.82588}, {"ts": 1775464620000, "open": 2.896, "high": 2.896, "low": 2.894, "close": 2.896, "volume": 393.48, "quote_volume": 1138.81908, "trades": 12, "taker_buy_quote": 1020.141}, {"ts": 1775464680000, "open": 2.895, "high": 2.895, "low": 2.892, "close": 2.892, "volume": 345.33, "quote_volume": 999.54823, "trades": 16, "taker_buy_quote": 820.2008}, {"ts": 1775464740000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 13.33, "quote_volume": 38.55036, "trades": 2, "taker_buy_quote": 38.55036}, {"ts": 1775464800000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 123.5, "quote_volume": 357.0385, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775464860000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 7.8, "quote_volume": 22.5654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464920000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 7.02, "quote_volume": 20.30184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775464980000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465040000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 4.07, "quote_volume": 11.7623, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465100000, "open": 2.89, "high": 2.89, "low": 2.888, "close": 2.888, "volume": 10.77, "quote_volume": 31.1074, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 2.887, "high": 2.888, "low": 2.887, "close": 2.888, "volume": 88.13, "quote_volume": 254.43357, "trades": 9, "taker_buy_quote": 227.63995}, {"ts": 1775465220000, "open": 2.888, "high": 2.889, "low": 2.886, "close": 2.886, "volume": 298.56, "quote_volume": 862.01562, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775465280000, "open": 2.886, "high": 2.886, "low": 2.885, "close": 2.885, "volume": 208.54, "quote_volume": 601.70711, "trades": 8, "taker_buy_quote": 401.96705}, {"ts": 1775465340000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 1028.65, "quote_volume": 2967.65525, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465400000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 28.0, "quote_volume": 80.752, "trades": 1, "taker_buy_quote": 80.752}, {"ts": 1775465460000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 56.0, "quote_volume": 161.56, "trades": 2, "taker_buy_quote": 161.56}, {"ts": 1775465520000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 35.98, "quote_volume": 103.76632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465580000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465700000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 15.18, "quote_volume": 43.82466, "trades": 1, "taker_buy_quote": 43.82466}, {"ts": 1775465760000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 2.887, "high": 2.889, "low": 2.885, "close": 2.885, "volume": 1230.25, "quote_volume": 3552.75661, "trades": 28, "taker_buy_quote": 2877.29437}, {"ts": 1775465880000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 9.97, "quote_volume": 28.77342, "trades": 1, "taker_buy_quote": 28.77342}, {"ts": 1775465940000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466000000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466060000, "open": 2.888, "high": 2.889, "low": 2.888, "close": 2.889, "volume": 160.0, "quote_volume": 462.108, "trades": 8, "taker_buy_quote": 462.108}, {"ts": 1775466120000, "open": 2.889, "high": 2.891, "low": 2.889, "close": 2.89, "volume": 546.82, "quote_volume": 1580.25999, "trades": 10, "taker_buy_quote": 14.4211}, {"ts": 1775466180000, "open": 2.894, "high": 2.895, "low": 2.893, "close": 2.893, "volume": 998.17, "quote_volume": 2889.27758, "trades": 19, "taker_buy_quote": 1759.45674}, {"ts": 1775466240000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 13.81, "quote_volume": 39.95233, "trades": 1, "taker_buy_quote": 39.95233}, {"ts": 1775466300000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 302.09, "quote_volume": 874.24637, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 308.65, "quote_volume": 893.24175, "trades": 3, "taker_buy_quote": 25.04175}, {"ts": 1775466480000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 97.4, "quote_volume": 281.78922, "trades": 5, "taker_buy_quote": 31.89188}, {"ts": 1775466540000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 38.12, "quote_volume": 110.24304, "trades": 3, "taker_buy_quote": 95.20464}, {"ts": 1775466600000, "open": 2.892, "high": 2.894, "low": 2.892, "close": 2.894, "volume": 407.28, "quote_volume": 1178.46286, "trades": 7, "taker_buy_quote": 304.99578}, {"ts": 1775466660000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 1.82, "quote_volume": 5.26708, "trades": 1, "taker_buy_quote": 5.26708}, {"ts": 1775466720000, "open": 2.895, "high": 2.9, "low": 2.895, "close": 2.899, "volume": 967.84, "quote_volume": 2805.53734, "trades": 21, "taker_buy_quote": 2805.53734}, {"ts": 1775466780000, "open": 2.897, "high": 2.898, "low": 2.897, "close": 2.897, "volume": 52.94, "quote_volume": 153.38042, "trades": 8, "taker_buy_quote": 7.90881}, {"ts": 1775466840000, "open": 2.899, "high": 2.901, "low": 2.896, "close": 2.896, "volume": 267.91, "quote_volume": 776.64672, "trades": 18, "taker_buy_quote": 174.43966}, {"ts": 1775466900000, "open": 2.898, "high": 2.898, "low": 2.896, "close": 2.896, "volume": 363.59, "quote_volume": 1053.54662, "trades": 12, "taker_buy_quote": 422.5284}, {"ts": 1775466960000, "open": 2.898, "high": 2.902, "low": 2.898, "close": 2.902, "volume": 919.97, "quote_volume": 2668.03797, "trades": 35, "taker_buy_quote": 2176.79358}, {"ts": 1775467020000, "open": 2.901, "high": 2.902, "low": 2.898, "close": 2.901, "volume": 3445.28, "quote_volume": 9992.97925, "trades": 60, "taker_buy_quote": 2586.92267}, {"ts": 1775467080000, "open": 2.903, "high": 2.912, "low": 2.902, "close": 2.911, "volume": 12388.33, "quote_volume": 36025.6587, "trades": 100, "taker_buy_quote": 35419.87411}, {"ts": 1775467140000, "open": 2.91, "high": 2.914, "low": 2.91, "close": 2.912, "volume": 765.31, "quote_volume": 2228.30803, "trades": 27, "taker_buy_quote": 822.4695}, {"ts": 1775467200000, "open": 2.912, "high": 2.912, "low": 2.908, "close": 2.912, "volume": 435.99, "quote_volume": 1269.14297, "trades": 22, "taker_buy_quote": 332.6837}, {"ts": 1775467260000, "open": 2.913, "high": 2.916, "low": 2.911, "close": 2.914, "volume": 1379.42, "quote_volume": 4019.94176, "trades": 52, "taker_buy_quote": 3624.58492}, {"ts": 1775467320000, "open": 2.914, "high": 2.918, "low": 2.913, "close": 2.914, "volume": 2925.84, "quote_volume": 8526.73519, "trades": 36, "taker_buy_quote": 1896.01031}, {"ts": 1775467380000, "open": 2.915, "high": 2.917, "low": 2.915, "close": 2.917, "volume": 2144.78, "quote_volume": 6255.48648, "trades": 56, "taker_buy_quote": 1458.06927}, {"ts": 1775467440000, "open": 2.918, "high": 2.919, "low": 2.916, "close": 2.919, "volume": 318.75, "quote_volume": 930.00288, "trades": 21, "taker_buy_quote": 212.58226}, {"ts": 1775467500000, "open": 2.918, "high": 2.918, "low": 2.912, "close": 2.912, "volume": 1301.47, "quote_volume": 3793.7548, "trades": 75, "taker_buy_quote": 1431.46263}, {"ts": 1775467560000, "open": 2.911, "high": 2.916, "low": 2.909, "close": 2.915, "volume": 5837.01, "quote_volume": 17007.23346, "trades": 99, "taker_buy_quote": 16439.62262}, {"ts": 1775467620000, "open": 2.916, "high": 2.916, "low": 2.913, "close": 2.914, "volume": 1088.32, "quote_volume": 3172.42885, "trades": 60, "taker_buy_quote": 382.92564}, {"ts": 1775467680000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 403.16, "quote_volume": 1175.00459, "trades": 38, "taker_buy_quote": 390.16675}, {"ts": 1775467740000, "open": 2.916, "high": 2.917, "low": 2.914, "close": 2.914, "volume": 678.65, "quote_volume": 1978.87884, "trades": 14, "taker_buy_quote": 74.75728}, {"ts": 1775467800000, "open": 2.915, "high": 2.916, "low": 2.914, "close": 2.914, "volume": 1003.61, "quote_volume": 2925.03158, "trades": 22, "taker_buy_quote": 26.37894}, {"ts": 1775467860000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 88.01, "quote_volume": 256.63716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775467920000, "open": 2.916, "high": 2.916, "low": 2.913, "close": 2.915, "volume": 325.51, "quote_volume": 949.15158, "trades": 8, "taker_buy_quote": 6.96446}, {"ts": 1775467980000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 52.07, "quote_volume": 151.72507, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775468040000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 47.36, "quote_volume": 138.0544, "trades": 2, "taker_buy_quote": 19.9969}, {"ts": 1775468100000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 66.12, "quote_volume": 192.66433, "trades": 8, "taker_buy_quote": 23.04974}, {"ts": 1775468160000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 296.79, "quote_volume": 865.13356, "trades": 5, "taker_buy_quote": 145.12856}, {"ts": 1775468220000, "open": 2.913, "high": 2.913, "low": 2.911, "close": 2.912, "volume": 428.78, "quote_volume": 1248.62852, "trades": 42, "taker_buy_quote": 34.938}, {"ts": 1775468280000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 119.9, "quote_volume": 349.1488, "trades": 5, "taker_buy_quote": 342.7424}, {"ts": 1775468340000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 11.0, "quote_volume": 32.043, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468400000, "open": 2.913, "high": 2.915, "low": 2.912, "close": 2.915, "volume": 1313.32, "quote_volume": 3824.91307, "trades": 32, "taker_buy_quote": 2167.64448}, {"ts": 1775468460000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 236.59, "quote_volume": 690.2356, "trades": 10, "taker_buy_quote": 403.64094}, {"ts": 1775468520000, "open": 2.919, "high": 2.921, "low": 2.919, "close": 2.92, "volume": 348.13, "quote_volume": 1016.53116, "trades": 8, "taker_buy_quote": 117.75516}, {"ts": 1775468580000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 114.37, "quote_volume": 333.72377, "trades": 8, "taker_buy_quote": 22.57932}, {"ts": 1775468640000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 33.14, "quote_volume": 96.66938, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775468700000, "open": 2.918, "high": 2.922, "low": 2.918, "close": 2.918, "volume": 1818.89, "quote_volume": 5311.89207, "trades": 47, "taker_buy_quote": 5057.17861}, {"ts": 1775468760000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 762.2, "quote_volume": 2224.1014, "trades": 46, "taker_buy_quote": 5.2542}, {"ts": 1775468820000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 203.2, "quote_volume": 593.59755, "trades": 16, "taker_buy_quote": 238.89638}, {"ts": 1775468880000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 234.43, "quote_volume": 684.84163, "trades": 14, "taker_buy_quote": 492.46457}, {"ts": 1775468940000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 1.74, "quote_volume": 5.08254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 76.81, "quote_volume": 224.43882, "trades": 6, "taker_buy_quote": 137.36322}, {"ts": 1775469060000, "open": 2.923, "high": 2.926, "low": 2.923, "close": 2.923, "volume": 3998.7, "quote_volume": 11694.92596, "trades": 57, "taker_buy_quote": 5463.08373}, {"ts": 1775469120000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 210.44, "quote_volume": 615.32656, "trades": 6, "taker_buy_quote": 615.32656}, {"ts": 1775469180000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.922, "volume": 69.92, "quote_volume": 204.34578, "trades": 7, "taker_buy_quote": 115.57542}, {"ts": 1775469240000, "open": 2.921, "high": 2.922, "low": 2.918, "close": 2.92, "volume": 242.32, "quote_volume": 707.58885, "trades": 33, "taker_buy_quote": 139.88687}, {"ts": 1775469300000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 40.33, "quote_volume": 117.82197, "trades": 5, "taker_buy_quote": 117.82197}, {"ts": 1775469360000, "open": 2.923, "high": 2.924, "low": 2.923, "close": 2.924, "volume": 210.65, "quote_volume": 615.82821, "trades": 16, "taker_buy_quote": 339.66139}, {"ts": 1775469420000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 159.49, "quote_volume": 466.50825, "trades": 7, "taker_buy_quote": 466.50825}, {"ts": 1775469480000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 210.05, "quote_volume": 614.30481, "trades": 8, "taker_buy_quote": 346.93425}, {"ts": 1775469540000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 144.36, "quote_volume": 422.253, "trades": 13, "taker_buy_quote": 40.716}, {"ts": 1775469600000, "open": 2.926, "high": 2.933, "low": 2.926, "close": 2.929, "volume": 2500.56, "quote_volume": 7328.14427, "trades": 95, "taker_buy_quote": 5967.32934}, {"ts": 1775469660000, "open": 2.93, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 677.76, "quote_volume": 1986.19226, "trades": 26, "taker_buy_quote": 1447.08464}, {"ts": 1775469720000, "open": 2.931, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 226.65, "quote_volume": 664.09026, "trades": 10, "taker_buy_quote": 111.05276}, {"ts": 1775469780000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 104.24, "quote_volume": 305.4232, "trades": 7, "taker_buy_quote": 305.4232}, {"ts": 1775469840000, "open": 2.931, "high": 2.935, "low": 2.931, "close": 2.935, "volume": 121.46, "quote_volume": 356.34423, "trades": 12, "taker_buy_quote": 356.34423}, {"ts": 1775469900000, "open": 2.936, "high": 2.936, "low": 2.933, "close": 2.933, "volume": 196.87, "quote_volume": 577.64185, "trades": 16, "taker_buy_quote": 188.70337}, {"ts": 1775469960000, "open": 2.931, "high": 2.932, "low": 2.931, "close": 2.932, "volume": 421.32, "quote_volume": 1235.2119, "trades": 12, "taker_buy_quote": 902.4696}, {"ts": 1775470020000, "open": 2.932, "high": 2.933, "low": 2.932, "close": 2.933, "volume": 170.26, "quote_volume": 499.21845, "trades": 12, "taker_buy_quote": 293.59729}, {"ts": 1775470080000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 29.96, "quote_volume": 87.8998, "trades": 3, "taker_buy_quote": 79.57008}, {"ts": 1775470140000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 16.97, "quote_volume": 49.78998, "trades": 2, "taker_buy_quote": 49.78998}, {"ts": 1775470200000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470260000, "open": 2.935, "high": 2.936, "low": 2.935, "close": 2.935, "volume": 527.06, "quote_volume": 1547.39631, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775470320000, "open": 2.934, "high": 2.936, "low": 2.934, "close": 2.936, "volume": 117.46, "quote_volume": 344.65479, "trades": 10, "taker_buy_quote": 47.73399}, {"ts": 1775470380000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 43.24, "quote_volume": 126.95264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775470440000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 3.35, "quote_volume": 9.8356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470500000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 44.24, "quote_volume": 129.93288, "trades": 3, "taker_buy_quote": 65.73006}, {"ts": 1775470560000, "open": 2.937, "high": 2.939, "low": 2.937, "close": 2.938, "volume": 1088.82, "quote_volume": 3198.99881, "trades": 29, "taker_buy_quote": 2032.87571}, {"ts": 1775470620000, "open": 2.938, "high": 2.939, "low": 2.938, "close": 2.939, "volume": 277.3, "quote_volume": 814.9496, "trades": 18, "taker_buy_quote": 126.01861}, {"ts": 1775470680000, "open": 2.939, "high": 2.939, "low": 2.937, "close": 2.937, "volume": 359.39, "quote_volume": 1055.84915, "trades": 20, "taker_buy_quote": 126.14188}, {"ts": 1775470740000, "open": 2.938, "high": 2.938, "low": 2.936, "close": 2.936, "volume": 221.74, "quote_volume": 651.0695, "trades": 8, "taker_buy_quote": 60.02334}, {"ts": 1775470800000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 2.936, "high": 2.939, "low": 2.936, "close": 2.939, "volume": 814.13, "quote_volume": 2391.7653, "trades": 33, "taker_buy_quote": 773.69033}, {"ts": 1775470920000, "open": 2.94, "high": 2.942, "low": 2.94, "close": 2.942, "volume": 261.88, "quote_volume": 770.1109, "trades": 15, "taker_buy_quote": 682.59156}, {"ts": 1775470980000, "open": 2.942, "high": 2.943, "low": 2.941, "close": 2.941, "volume": 644.53, "quote_volume": 1896.58008, "trades": 24, "taker_buy_quote": 1705.24772}, {"ts": 1775471040000, "open": 2.941, "high": 2.944, "low": 2.941, "close": 2.943, "volume": 58.06, "quote_volume": 170.85058, "trades": 12, "taker_buy_quote": 85.88617}, {"ts": 1775471100000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.94, "volume": 233.22, "quote_volume": 685.95848, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775471160000, "open": 2.94, "high": 2.94, "low": 2.936, "close": 2.936, "volume": 231.23, "quote_volume": 679.12304, "trades": 18, "taker_buy_quote": 572.715}, {"ts": 1775471220000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 31.58, "quote_volume": 92.71888, "trades": 3, "taker_buy_quote": 5.25544}, {"ts": 1775471280000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 207.66, "quote_volume": 609.89742, "trades": 12, "taker_buy_quote": 416.43723}, {"ts": 1775471340000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 2.936, "high": 2.937, "low": 2.934, "close": 2.937, "volume": 96.73, "quote_volume": 284.04399, "trades": 17, "taker_buy_quote": 100.75279}, {"ts": 1775471460000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471520000, "open": 2.935, "high": 2.935, "low": 2.931, "close": 2.931, "volume": 741.05, "quote_volume": 2172.97711, "trades": 35, "taker_buy_quote": 629.96658}, {"ts": 1775471580000, "open": 2.931, "high": 2.935, "low": 2.931, "close": 2.935, "volume": 1353.45, "quote_volume": 3970.62626, "trades": 35, "taker_buy_quote": 2020.59028}, {"ts": 1775471640000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471700000, "open": 2.935, "high": 2.935, "low": 2.934, "close": 2.934, "volume": 445.48, "quote_volume": 1307.47689, "trades": 17, "taker_buy_quote": 968.8435}, {"ts": 1775471760000, "open": 2.935, "high": 2.94, "low": 2.935, "close": 2.94, "volume": 1928.75, "quote_volume": 5667.62799, "trades": 40, "taker_buy_quote": 5667.62799}, {"ts": 1775471820000, "open": 2.939, "high": 2.939, "low": 2.938, "close": 2.939, "volume": 288.69, "quote_volume": 848.39631, "trades": 19, "taker_buy_quote": 142.56321}, {"ts": 1775471880000, "open": 2.94, "high": 2.943, "low": 2.937, "close": 2.937, "volume": 412.22, "quote_volume": 1212.65458, "trades": 39, "taker_buy_quote": 667.38493}, {"ts": 1775471940000, "open": 2.937, "high": 2.937, "low": 2.935, "close": 2.935, "volume": 443.1, "quote_volume": 1300.95005, "trades": 20, "taker_buy_quote": 129.46296}, {"ts": 1775472000000, "open": 2.935, "high": 2.935, "low": 2.932, "close": 2.933, "volume": 58.2, "quote_volume": 170.68194, "trades": 7, "taker_buy_quote": 20.24792}, {"ts": 1775472060000, "open": 2.935, "high": 2.937, "low": 2.935, "close": 2.937, "volume": 346.29, "quote_volume": 1017.04324, "trades": 12, "taker_buy_quote": 45.83608}, {"ts": 1775472120000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 16.6, "quote_volume": 48.7376, "trades": 2, "taker_buy_quote": 48.7376}, {"ts": 1775472180000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 132.95, "quote_volume": 390.3412, "trades": 3, "taker_buy_quote": 390.3412}, {"ts": 1775472240000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 2.936, "high": 2.936, "low": 2.934, "close": 2.934, "volume": 1621.68, "quote_volume": 4758.81185, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 2.935, "high": 2.935, "low": 2.926, "close": 2.928, "volume": 6182.46, "quote_volume": 18113.63835, "trades": 195, "taker_buy_quote": 4584.94107}, {"ts": 1775472420000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 17.59, "quote_volume": 51.50532, "trades": 5, "taker_buy_quote": 10.5426}, {"ts": 1775472480000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 90.74, "quote_volume": 265.68672, "trades": 6, "taker_buy_quote": 219.39504}, {"ts": 1775472540000, "open": 2.929, "high": 2.93, "low": 2.929, "close": 2.93, "volume": 8.23, "quote_volume": 24.1103, "trades": 4, "taker_buy_quote": 10.5444}, {"ts": 1775472600000, "open": 2.931, "high": 2.931, "low": 2.927, "close": 2.927, "volume": 106.85, "quote_volume": 312.87439, "trades": 8, "taker_buy_quote": 210.04152}, {"ts": 1775472660000, "open": 2.927, "high": 2.927, "low": 2.925, "close": 2.925, "volume": 340.43, "quote_volume": 996.41159, "trades": 10, "taker_buy_quote": 73.79192}, {"ts": 1775472720000, "open": 2.925, "high": 2.925, "low": 2.923, "close": 2.923, "volume": 142.18, "quote_volume": 415.59947, "trades": 16, "taker_buy_quote": 218.14349}, {"ts": 1775472780000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 10.37, "quote_volume": 30.32188, "trades": 4, "taker_buy_quote": 20.29256}, {"ts": 1775472840000, "open": 2.925, "high": 2.925, "low": 2.922, "close": 2.924, "volume": 2282.63, "quote_volume": 6671.79501, "trades": 64, "taker_buy_quote": 10.5264}, {"ts": 1775472900000, "open": 2.925, "high": 2.926, "low": 2.925, "close": 2.926, "volume": 7.01, "quote_volume": 20.50946, "trades": 3, "taker_buy_quote": 20.50946}, {"ts": 1775472960000, "open": 2.927, "high": 2.929, "low": 2.927, "close": 2.929, "volume": 704.31, "quote_volume": 2062.89978, "trades": 26, "taker_buy_quote": 1036.5617}, {"ts": 1775473020000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 26.65, "quote_volume": 78.03812, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775473080000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473140000, "open": 2.929, "high": 2.93, "low": 2.929, "close": 2.93, "volume": 11.8, "quote_volume": 34.564, "trades": 2, "taker_buy_quote": 5.274}, {"ts": 1775473200000, "open": 2.93, "high": 2.931, "low": 2.93, "close": 2.93, "volume": 62.96, "quote_volume": 184.5151, "trades": 6, "taker_buy_quote": 129.2553}, {"ts": 1775473260000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 16.52, "quote_volume": 48.37909, "trades": 6, "taker_buy_quote": 9.98789}, {"ts": 1775473320000, "open": 2.928, "high": 2.928, "low": 2.926, "close": 2.927, "volume": 1299.06, "quote_volume": 3801.65592, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775473380000, "open": 2.927, "high": 2.93, "low": 2.927, "close": 2.93, "volume": 300.55, "quote_volume": 880.36072, "trades": 23, "taker_buy_quote": 608.917}, {"ts": 1775473440000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 714.35, "quote_volume": 2093.0455, "trades": 51, "taker_buy_quote": 7.5594}, {"ts": 1775473500000, "open": 2.93, "high": 2.933, "low": 2.93, "close": 2.933, "volume": 171.12, "quote_volume": 501.471, "trades": 10, "taker_buy_quote": 393.061}, {"ts": 1775473560000, "open": 2.932, "high": 2.932, "low": 2.931, "close": 2.931, "volume": 49.85, "quote_volume": 146.14526, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775473620000, "open": 2.931, "high": 2.933, "low": 2.931, "close": 2.933, "volume": 232.06, "quote_volume": 680.58628, "trades": 10, "taker_buy_quote": 675.60358}, {"ts": 1775473680000, "open": 2.933, "high": 2.935, "low": 2.932, "close": 2.935, "volume": 461.62, "quote_volume": 1354.1021, "trades": 24, "taker_buy_quote": 274.37234}, {"ts": 1775473740000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 1.79, "quote_volume": 5.25186, "trades": 1, "taker_buy_quote": 5.25186}, {"ts": 1775473800000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 309.59, "quote_volume": 908.64665, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775473860000, "open": 2.935, "high": 2.936, "low": 2.935, "close": 2.936, "volume": 458.26, "quote_volume": 1345.36077, "trades": 18, "taker_buy_quote": 1065.9148}, {"ts": 1775473920000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473980000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 17.02, "quote_volume": 49.98774, "trades": 2, "taker_buy_quote": 49.98774}, {"ts": 1775474040000, "open": 2.935, "high": 2.937, "low": 2.935, "close": 2.937, "volume": 319.27, "quote_volume": 937.44668, "trades": 9, "taker_buy_quote": 737.69058}, {"ts": 1775474100000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 7.98, "quote_volume": 23.44524, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474160000, "open": 2.938, "high": 2.938, "low": 2.936, "close": 2.936, "volume": 514.6, "quote_volume": 1511.86016, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775474220000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 5.12, "quote_volume": 15.0272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 2.936, "high": 2.936, "low": 2.935, "close": 2.935, "volume": 62.39, "quote_volume": 183.16619, "trades": 3, "taker_buy_quote": 151.32144}, {"ts": 1775474340000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474400000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 75.96, "quote_volume": 222.86664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474460000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 233.42, "quote_volume": 684.82097, "trades": 12, "taker_buy_quote": 546.74693}, {"ts": 1775474520000, "open": 2.933, "high": 2.933, "low": 2.93, "close": 2.932, "volume": 2011.28, "quote_volume": 5894.11261, "trades": 32, "taker_buy_quote": 2790.14403}, {"ts": 1775474580000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 20.07, "quote_volume": 58.84524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474640000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 2.931, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 450.52, "quote_volume": 1320.49682, "trades": 11, "taker_buy_quote": 1102.62238}, {"ts": 1775474760000, "open": 2.929, "high": 2.931, "low": 2.929, "close": 2.93, "volume": 495.16, "quote_volume": 1451.156, "trades": 15, "taker_buy_quote": 290.92484}, {"ts": 1775474820000, "open": 2.93, "high": 2.93, "low": 2.929, "close": 2.929, "volume": 10.24, "quote_volume": 29.99808, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 2.928, "high": 2.935, "low": 2.928, "close": 2.932, "volume": 6112.56, "quote_volume": 17924.899, "trades": 69, "taker_buy_quote": 17714.23428}, {"ts": 1775474940000, "open": 2.931, "high": 2.932, "low": 2.93, "close": 2.932, "volume": 570.93, "quote_volume": 1673.46958, "trades": 11, "taker_buy_quote": 1504.97758}, {"ts": 1775475000000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 26.33, "quote_volume": 77.17323, "trades": 2, "taker_buy_quote": 77.17323}, {"ts": 1775475060000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 133.75, "quote_volume": 392.41738, "trades": 12, "taker_buy_quote": 166.47004}, {"ts": 1775475120000, "open": 2.934, "high": 2.935, "low": 2.934, "close": 2.935, "volume": 176.11, "quote_volume": 516.71131, "trades": 3, "taker_buy_quote": 516.71131}, {"ts": 1775475180000, "open": 2.935, "high": 2.935, "low": 2.934, "close": 2.934, "volume": 621.91, "quote_volume": 1825.26493, "trades": 16, "taker_buy_quote": 1110.8975}, {"ts": 1775475240000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 323.26, "quote_volume": 949.09136, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775475300000, "open": 2.935, "high": 2.935, "low": 2.933, "close": 2.933, "volume": 349.87, "quote_volume": 1026.35125, "trades": 7, "taker_buy_quote": 1005.6047}, {"ts": 1775475360000, "open": 2.933, "high": 2.935, "low": 2.933, "close": 2.935, "volume": 38.38, "quote_volume": 112.64172, "trades": 3, "taker_buy_quote": 107.39165}, {"ts": 1775475420000, "open": 2.936, "high": 2.938, "low": 2.936, "close": 2.937, "volume": 152.25, "quote_volume": 447.12065, "trades": 13, "taker_buy_quote": 364.88465}, {"ts": 1775475480000, "open": 2.936, "high": 2.937, "low": 2.936, "close": 2.936, "volume": 188.07, "quote_volume": 552.21145, "trades": 5, "taker_buy_quote": 434.6748}, {"ts": 1775475540000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475600000, "open": 2.938, "high": 2.938, "low": 2.937, "close": 2.937, "volume": 165.34, "quote_volume": 485.68143, "trades": 11, "taker_buy_quote": 204.7962}, {"ts": 1775475660000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 29.08, "quote_volume": 85.37888, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 2.938, "high": 2.94, "low": 2.938, "close": 2.94, "volume": 113.15, "quote_volume": 332.44755, "trades": 6, "taker_buy_quote": 332.44755}, {"ts": 1775475780000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 165.71, "quote_volume": 487.1874, "trades": 9, "taker_buy_quote": 452.1132}, {"ts": 1775475840000, "open": 2.94, "high": 2.941, "low": 2.937, "close": 2.941, "volume": 939.23, "quote_volume": 2759.52493, "trades": 24, "taker_buy_quote": 247.73309}, {"ts": 1775475900000, "open": 2.942, "high": 2.945, "low": 2.942, "close": 2.944, "volume": 1718.86, "quote_volume": 5059.32978, "trades": 53, "taker_buy_quote": 4104.21862}, {"ts": 1775475960000, "open": 2.944, "high": 2.946, "low": 2.944, "close": 2.945, "volume": 445.36, "quote_volume": 1311.55848, "trades": 24, "taker_buy_quote": 1146.05154}, {"ts": 1775476020000, "open": 2.946, "high": 2.948, "low": 2.946, "close": 2.946, "volume": 252.66, "quote_volume": 744.48802, "trades": 20, "taker_buy_quote": 165.29312}, {"ts": 1775476080000, "open": 2.946, "high": 2.946, "low": 2.945, "close": 2.945, "volume": 179.89, "quote_volume": 529.79006, "trades": 5, "taker_buy_quote": 41.27346}, {"ts": 1775476140000, "open": 2.944, "high": 2.944, "low": 2.942, "close": 2.943, "volume": 125.43, "quote_volume": 369.18955, "trades": 12, "taker_buy_quote": 199.62952}, {"ts": 1775476200000, "open": 2.944, "high": 2.945, "low": 2.944, "close": 2.945, "volume": 251.58, "quote_volume": 740.6615, "trades": 8, "taker_buy_quote": 689.67142}, {"ts": 1775476260000, "open": 2.945, "high": 2.945, "low": 2.943, "close": 2.943, "volume": 68.77, "quote_volume": 202.48761, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 28.0, "quote_volume": 82.404, "trades": 1, "taker_buy_quote": 82.404}, {"ts": 1775476380000, "open": 2.944, "high": 2.944, "low": 2.943, "close": 2.943, "volume": 31.53, "quote_volume": 92.80141, "trades": 2, "taker_buy_quote": 92.80141}, {"ts": 1775476440000, "open": 2.943, "high": 2.943, "low": 2.943, "close": 2.943, "volume": 147.44, "quote_volume": 433.91592, "trades": 6, "taker_buy_quote": 433.91592}, {"ts": 1775476500000, "open": 2.943, "high": 2.943, "low": 2.94, "close": 2.94, "volume": 75.19, "quote_volume": 221.18913, "trades": 10, "taker_buy_quote": 95.21447}, {"ts": 1775476560000, "open": 2.94, "high": 2.943, "low": 2.94, "close": 2.943, "volume": 44.14, "quote_volume": 129.8265, "trades": 6, "taker_buy_quote": 103.08372}, {"ts": 1775476620000, "open": 2.943, "high": 2.943, "low": 2.942, "close": 2.943, "volume": 310.23, "quote_volume": 912.9849, "trades": 13, "taker_buy_quote": 848.29032}, {"ts": 1775476680000, "open": 2.943, "high": 2.945, "low": 2.943, "close": 2.943, "volume": 145.13, "quote_volume": 427.26984, "trades": 12, "taker_buy_quote": 264.5528}, {"ts": 1775476740000, "open": 2.944, "high": 2.945, "low": 2.944, "close": 2.945, "volume": 183.24, "quote_volume": 539.6077, "trades": 10, "taker_buy_quote": 333.60495}, {"ts": 1775476800000, "open": 2.946, "high": 2.96, "low": 2.946, "close": 2.956, "volume": 9554.94, "quote_volume": 28231.96601, "trades": 240, "taker_buy_quote": 22454.96816}, {"ts": 1775476860000, "open": 2.956, "high": 2.971, "low": 2.956, "close": 2.969, "volume": 15737.82, "quote_volume": 46653.55722, "trades": 297, "taker_buy_quote": 31339.21961}, {"ts": 1775476920000, "open": 2.968, "high": 2.968, "low": 2.955, "close": 2.957, "volume": 3037.87, "quote_volume": 9002.55062, "trades": 129, "taker_buy_quote": 2135.50284}, {"ts": 1775476980000, "open": 2.958, "high": 2.959, "low": 2.956, "close": 2.957, "volume": 462.89, "quote_volume": 1368.79642, "trades": 24, "taker_buy_quote": 1254.29732}, {"ts": 1775477040000, "open": 2.957, "high": 2.959, "low": 2.955, "close": 2.956, "volume": 1345.76, "quote_volume": 3978.77521, "trades": 32, "taker_buy_quote": 1602.08164}, {"ts": 1775477100000, "open": 2.958, "high": 2.959, "low": 2.957, "close": 2.959, "volume": 21.1, "quote_volume": 62.41372, "trades": 8, "taker_buy_quote": 39.1717}, {"ts": 1775477160000, "open": 2.96, "high": 2.961, "low": 2.96, "close": 2.961, "volume": 3.56, "quote_volume": 10.53938, "trades": 2, "taker_buy_quote": 10.53938}, {"ts": 1775477220000, "open": 2.96, "high": 2.961, "low": 2.958, "close": 2.959, "volume": 71.8, "quote_volume": 212.49205, "trades": 18, "taker_buy_quote": 92.10742}, {"ts": 1775477280000, "open": 2.96, "high": 2.961, "low": 2.958, "close": 2.96, "volume": 1799.75, "quote_volume": 5325.51946, "trades": 27, "taker_buy_quote": 25.34438}, {"ts": 1775477340000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 25.01, "quote_volume": 74.01777, "trades": 6, "taker_buy_quote": 19.97325}, {"ts": 1775477400000, "open": 2.958, "high": 2.959, "low": 2.953, "close": 2.954, "volume": 3708.62, "quote_volume": 10960.11095, "trades": 67, "taker_buy_quote": 1903.88773}, {"ts": 1775477460000, "open": 2.954, "high": 2.955, "low": 2.954, "close": 2.954, "volume": 538.06, "quote_volume": 1589.4328, "trades": 12, "taker_buy_quote": 1562.19514}, {"ts": 1775477520000, "open": 2.954, "high": 2.955, "low": 2.954, "close": 2.955, "volume": 71.69, "quote_volume": 211.84078, "trades": 7, "taker_buy_quote": 202.4766}, {"ts": 1775477580000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 40.04, "quote_volume": 118.35824, "trades": 1, "taker_buy_quote": 118.35824}, {"ts": 1775477640000, "open": 2.957, "high": 2.957, "low": 2.956, "close": 2.956, "volume": 111.07, "quote_volume": 328.42399, "trades": 8, "taker_buy_quote": 298.86399}, {"ts": 1775477700000, "open": 2.955, "high": 2.957, "low": 2.955, "close": 2.956, "volume": 60.63, "quote_volume": 179.18044, "trades": 13, "taker_buy_quote": 138.63606}, {"ts": 1775477760000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 685.11, "quote_volume": 2025.18516, "trades": 16, "taker_buy_quote": 1612.73448}, {"ts": 1775477820000, "open": 2.956, "high": 2.957, "low": 2.954, "close": 2.954, "volume": 2425.19, "quote_volume": 7167.40274, "trades": 84, "taker_buy_quote": 4285.63397}, {"ts": 1775477880000, "open": 2.954, "high": 2.954, "low": 2.952, "close": 2.953, "volume": 565.48, "quote_volume": 1670.02328, "trades": 20, "taker_buy_quote": 1624.79178}, {"ts": 1775477940000, "open": 2.954, "high": 2.956, "low": 2.949, "close": 2.949, "volume": 920.21, "quote_volume": 2718.85715, "trades": 78, "taker_buy_quote": 673.63587}, {"ts": 1775478000000, "open": 2.95, "high": 2.95, "low": 2.949, "close": 2.949, "volume": 848.84, "quote_volume": 2503.9084, "trades": 16, "taker_buy_quote": 2478.5974}, {"ts": 1775478060000, "open": 2.949, "high": 2.949, "low": 2.948, "close": 2.948, "volume": 299.65, "quote_volume": 883.5378, "trades": 8, "taker_buy_quote": 872.7776}, {"ts": 1775478120000, "open": 2.948, "high": 2.948, "low": 2.943, "close": 2.943, "volume": 1080.97, "quote_volume": 3183.17732, "trades": 34, "taker_buy_quote": 1221.17988}, {"ts": 1775478180000, "open": 2.943, "high": 2.95, "low": 2.943, "close": 2.95, "volume": 549.1, "quote_volume": 1616.79977, "trades": 23, "taker_buy_quote": 1253.83958}, {"ts": 1775478240000, "open": 2.949, "high": 2.951, "low": 2.949, "close": 2.951, "volume": 107.31, "quote_volume": 316.57304, "trades": 9, "taker_buy_quote": 316.57304}, {"ts": 1775478300000, "open": 2.951, "high": 2.951, "low": 2.95, "close": 2.95, "volume": 61.76, "quote_volume": 182.24376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478360000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 1.78, "quote_volume": 5.25278, "trades": 1, "taker_buy_quote": 5.25278}, {"ts": 1775478420000, "open": 2.953, "high": 2.956, "low": 2.953, "close": 2.954, "volume": 1848.37, "quote_volume": 5461.47776, "trades": 73, "taker_buy_quote": 870.39966}, {"ts": 1775478480000, "open": 2.955, "high": 2.955, "low": 2.953, "close": 2.953, "volume": 317.06, "quote_volume": 936.90486, "trades": 44, "taker_buy_quote": 58.6863}, {"ts": 1775478540000, "open": 2.953, "high": 2.953, "low": 2.952, "close": 2.953, "volume": 40.98, "quote_volume": 121.01194, "trades": 7, "taker_buy_quote": 105.83552}, {"ts": 1775478600000, "open": 2.953, "high": 2.955, "low": 2.95, "close": 2.955, "volume": 489.26, "quote_volume": 1444.28467, "trades": 50, "taker_buy_quote": 387.23501}, {"ts": 1775478660000, "open": 2.954, "high": 2.955, "low": 2.952, "close": 2.955, "volume": 348.0, "quote_volume": 1027.94402, "trades": 17, "taker_buy_quote": 125.97144}, {"ts": 1775478720000, "open": 2.955, "high": 2.956, "low": 2.955, "close": 2.956, "volume": 131.31, "quote_volume": 388.12258, "trades": 4, "taker_buy_quote": 388.12258}, {"ts": 1775478780000, "open": 2.956, "high": 2.956, "low": 2.955, "close": 2.955, "volume": 38.85, "quote_volume": 114.83374, "trades": 8, "taker_buy_quote": 6.53276}, {"ts": 1775478840000, "open": 2.956, "high": 2.956, "low": 2.955, "close": 2.955, "volume": 15.47, "quote_volume": 45.71563, "trades": 2, "taker_buy_quote": 5.26168}, {"ts": 1775478900000, "open": 2.954, "high": 2.956, "low": 2.954, "close": 2.955, "volume": 357.04, "quote_volume": 1055.23924, "trades": 11, "taker_buy_quote": 1049.97934}, {"ts": 1775478960000, "open": 2.954, "high": 2.955, "low": 2.953, "close": 2.955, "volume": 33.37, "quote_volume": 98.54695, "trades": 5, "taker_buy_quote": 5.2599}, {"ts": 1775479020000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 111.15, "quote_volume": 328.5594, "trades": 4, "taker_buy_quote": 323.29772}, {"ts": 1775479080000, "open": 2.954, "high": 2.954, "low": 2.952, "close": 2.952, "volume": 38.42, "quote_volume": 113.42626, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 2.952, "high": 2.954, "low": 2.952, "close": 2.954, "volume": 30.7, "quote_volume": 90.66744, "trades": 4, "taker_buy_quote": 41.05704}, {"ts": 1775479200000, "open": 2.953, "high": 2.953, "low": 2.951, "close": 2.951, "volume": 279.49, "quote_volume": 825.10345, "trades": 17, "taker_buy_quote": 117.40443}, {"ts": 1775479260000, "open": 2.95, "high": 2.952, "low": 2.949, "close": 2.952, "volume": 425.74, "quote_volume": 1256.17052, "trades": 17, "taker_buy_quote": 666.32314}, {"ts": 1775479320000, "open": 2.954, "high": 2.956, "low": 2.954, "close": 2.955, "volume": 201.73, "quote_volume": 596.01167, "trades": 7, "taker_buy_quote": 496.51682}, {"ts": 1775479380000, "open": 2.956, "high": 2.959, "low": 2.956, "close": 2.959, "volume": 49.16, "quote_volume": 145.40154, "trades": 9, "taker_buy_quote": 122.33694}, {"ts": 1775479440000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 1.97, "quote_volume": 5.8312, "trades": 1, "taker_buy_quote": 5.8312}, {"ts": 1775479500000, "open": 2.96, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 128.3, "quote_volume": 379.85538, "trades": 19, "taker_buy_quote": 151.26793}, {"ts": 1775479560000, "open": 2.962, "high": 2.968, "low": 2.962, "close": 2.966, "volume": 703.27, "quote_volume": 2084.75317, "trades": 43, "taker_buy_quote": 546.4474}, {"ts": 1775479620000, "open": 2.964, "high": 2.964, "low": 2.958, "close": 2.961, "volume": 1290.36, "quote_volume": 3818.7786, "trades": 50, "taker_buy_quote": 828.4922}, {"ts": 1775479680000, "open": 2.961, "high": 2.963, "low": 2.961, "close": 2.962, "volume": 699.68, "quote_volume": 2072.78008, "trades": 19, "taker_buy_quote": 1528.1293}, {"ts": 1775479740000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 132.4, "quote_volume": 392.3012, "trades": 8, "taker_buy_quote": 5.27414}, {"ts": 1775479800000, "open": 2.962, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 1627.4, "quote_volume": 4821.11358, "trades": 27, "taker_buy_quote": 2739.33393}, {"ts": 1775479860000, "open": 2.963, "high": 2.965, "low": 2.962, "close": 2.965, "volume": 1797.93, "quote_volume": 5327.31259, "trades": 17, "taker_buy_quote": 5297.69259}, {"ts": 1775479920000, "open": 2.965, "high": 2.965, "low": 2.961, "close": 2.963, "volume": 425.3, "quote_volume": 1260.20136, "trades": 13, "taker_buy_quote": 5.27414}, {"ts": 1775479980000, "open": 2.962, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 238.17, "quote_volume": 705.09703, "trades": 13, "taker_buy_quote": 105.87302}, {"ts": 1775480040000, "open": 2.959, "high": 2.964, "low": 2.959, "close": 2.964, "volume": 1028.28, "quote_volume": 3044.35485, "trades": 37, "taker_buy_quote": 2182.33924}, {"ts": 1775480100000, "open": 2.965, "high": 2.965, "low": 2.961, "close": 2.961, "volume": 132.91, "quote_volume": 393.96102, "trades": 19, "taker_buy_quote": 48.6576}, {"ts": 1775480160000, "open": 2.962, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 66.47, "quote_volume": 196.97366, "trades": 17, "taker_buy_quote": 103.4995}, {"ts": 1775480220000, "open": 2.961, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 581.22, "quote_volume": 1721.35374, "trades": 20, "taker_buy_quote": 1499.7525}, {"ts": 1775480280000, "open": 2.96, "high": 2.961, "low": 2.96, "close": 2.961, "volume": 124.48, "quote_volume": 368.56258, "trades": 7, "taker_buy_quote": 296.1}, {"ts": 1775480340000, "open": 2.961, "high": 2.962, "low": 2.958, "close": 2.96, "volume": 4526.67, "quote_volume": 13397.35837, "trades": 59, "taker_buy_quote": 2643.58816}, {"ts": 1775480400000, "open": 2.959, "high": 2.96, "low": 2.955, "close": 2.955, "volume": 374.58, "quote_volume": 1107.62993, "trades": 27, "taker_buy_quote": 165.87602}, {"ts": 1775480460000, "open": 2.957, "high": 2.958, "low": 2.957, "close": 2.957, "volume": 797.72, "quote_volume": 2359.54669, "trades": 27, "taker_buy_quote": 2299.62125}, {"ts": 1775480520000, "open": 2.956, "high": 2.957, "low": 2.956, "close": 2.957, "volume": 8.64, "quote_volume": 25.5467, "trades": 4, "taker_buy_quote": 20.28502}, {"ts": 1775480580000, "open": 2.957, "high": 2.957, "low": 2.953, "close": 2.953, "volume": 1921.06, "quote_volume": 5674.04919, "trades": 51, "taker_buy_quote": 166.5492}, {"ts": 1775480640000, "open": 2.954, "high": 2.957, "low": 2.954, "close": 2.956, "volume": 266.31, "quote_volume": 787.11591, "trades": 22, "taker_buy_quote": 748.22755}, {"ts": 1775480700000, "open": 2.956, "high": 2.957, "low": 2.956, "close": 2.957, "volume": 32.06, "quote_volume": 94.79786, "trades": 3, "taker_buy_quote": 5.26168}, {"ts": 1775480760000, "open": 2.957, "high": 2.957, "low": 2.956, "close": 2.957, "volume": 180.18, "quote_volume": 532.72207, "trades": 14, "taker_buy_quote": 32.52522}, {"ts": 1775480820000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 1.79, "quote_volume": 5.29124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 2.957, "high": 2.957, "low": 2.953, "close": 2.957, "volume": 1329.48, "quote_volume": 3928.4002, "trades": 65, "taker_buy_quote": 1020.05314}, {"ts": 1775480940000, "open": 2.957, "high": 2.957, "low": 2.956, "close": 2.956, "volume": 573.74, "quote_volume": 1696.48962, "trades": 15, "taker_buy_quote": 312.55312}, {"ts": 1775481000000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 11.26, "quote_volume": 33.29582, "trades": 3, "taker_buy_quote": 28.03236}, {"ts": 1775481060000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 10.01, "quote_volume": 29.59957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481120000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 155.87, "quote_volume": 460.90759, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481180000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 101.33, "quote_volume": 299.73414, "trades": 9, "taker_buy_quote": 26.56284}, {"ts": 1775481240000, "open": 2.959, "high": 2.963, "low": 2.959, "close": 2.963, "volume": 470.34, "quote_volume": 1392.224, "trades": 24, "taker_buy_quote": 1378.36184}, {"ts": 1775481300000, "open": 2.964, "high": 2.967, "low": 2.964, "close": 2.967, "volume": 583.12, "quote_volume": 1729.39273, "trades": 17, "taker_buy_quote": 1724.14114}, {"ts": 1775481360000, "open": 2.967, "high": 2.967, "low": 2.963, "close": 2.963, "volume": 182.76, "quote_volume": 541.77924, "trades": 15, "taker_buy_quote": 41.62701}, {"ts": 1775481420000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 63.46, "quote_volume": 188.07397, "trades": 13, "taker_buy_quote": 124.45836}, {"ts": 1775481480000, "open": 2.964, "high": 2.964, "low": 2.962, "close": 2.962, "volume": 212.19, "quote_volume": 628.51034, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775481540000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 31.7, "quote_volume": 93.77818, "trades": 5, "taker_buy_quote": 55.32418}, {"ts": 1775481600000, "open": 2.957, "high": 2.958, "low": 2.957, "close": 2.958, "volume": 823.01, "quote_volume": 2433.82276, "trades": 28, "taker_buy_quote": 2375.27416}, {"ts": 1775481660000, "open": 2.959, "high": 2.964, "low": 2.959, "close": 2.964, "volume": 662.48, "quote_volume": 1960.83421, "trades": 40, "taker_buy_quote": 673.07741}, {"ts": 1775481720000, "open": 2.964, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 1521.52, "quote_volume": 4507.11275, "trades": 78, "taker_buy_quote": 706.24101}, {"ts": 1775481780000, "open": 2.963, "high": 2.966, "low": 2.963, "close": 2.963, "volume": 406.38, "quote_volume": 1204.9332, "trades": 11, "taker_buy_quote": 128.95456}, {"ts": 1775481840000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 4.49, "quote_volume": 13.30635, "trades": 3, "taker_buy_quote": 6.31367}, {"ts": 1775481900000, "open": 2.966, "high": 2.969, "low": 2.966, "close": 2.969, "volume": 302.99, "quote_volume": 899.1627, "trades": 20, "taker_buy_quote": 534.75994}, {"ts": 1775481960000, "open": 2.969, "high": 2.97, "low": 2.968, "close": 2.969, "volume": 1711.66, "quote_volume": 5081.63791, "trades": 49, "taker_buy_quote": 1947.50799}, {"ts": 1775482020000, "open": 2.969, "high": 2.969, "low": 2.962, "close": 2.967, "volume": 3125.24, "quote_volume": 9263.66928, "trades": 122, "taker_buy_quote": 4567.13991}, {"ts": 1775482080000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 25.18, "quote_volume": 74.75942, "trades": 5, "taker_buy_quote": 64.78358}, {"ts": 1775482140000, "open": 2.971, "high": 2.972, "low": 2.969, "close": 2.969, "volume": 1161.0, "quote_volume": 3449.36307, "trades": 33, "taker_buy_quote": 579.98215}, {"ts": 1775482200000, "open": 2.971, "high": 2.975, "low": 2.961, "close": 2.964, "volume": 1248.69, "quote_volume": 3708.89047, "trades": 73, "taker_buy_quote": 2117.97104}, {"ts": 1775482260000, "open": 2.965, "high": 2.969, "low": 2.963, "close": 2.963, "volume": 484.61, "quote_volume": 1438.17977, "trades": 29, "taker_buy_quote": 430.74866}, {"ts": 1775482320000, "open": 2.963, "high": 2.969, "low": 2.963, "close": 2.967, "volume": 802.67, "quote_volume": 2382.30497, "trades": 33, "taker_buy_quote": 2060.28589}, {"ts": 1775482380000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 125.47, "quote_volume": 372.39749, "trades": 10, "taker_buy_quote": 12.7667}, {"ts": 1775482440000, "open": 2.965, "high": 2.966, "low": 2.965, "close": 2.965, "volume": 253.89, "quote_volume": 752.79669, "trades": 23, "taker_buy_quote": 221.46869}, {"ts": 1775482500000, "open": 2.966, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 630.08, "quote_volume": 1868.06285, "trades": 40, "taker_buy_quote": 1197.69615}, {"ts": 1775482560000, "open": 2.963, "high": 2.963, "low": 2.951, "close": 2.953, "volume": 2890.34, "quote_volume": 8540.67294, "trades": 88, "taker_buy_quote": 2337.98867}, {"ts": 1775482620000, "open": 2.952, "high": 2.954, "low": 2.95, "close": 2.951, "volume": 487.47, "quote_volume": 1438.16835, "trades": 40, "taker_buy_quote": 917.49732}, {"ts": 1775482680000, "open": 2.951, "high": 2.952, "low": 2.949, "close": 2.95, "volume": 50.82, "quote_volume": 149.98749, "trades": 15, "taker_buy_quote": 66.23154}, {"ts": 1775482740000, "open": 2.95, "high": 2.952, "low": 2.948, "close": 2.948, "volume": 1749.58, "quote_volume": 5161.84742, "trades": 104, "taker_buy_quote": 1707.79241}, {"ts": 1775482800000, "open": 2.949, "high": 2.949, "low": 2.945, "close": 2.948, "volume": 860.23, "quote_volume": 2534.11537, "trades": 53, "taker_buy_quote": 2312.92338}, {"ts": 1775482860000, "open": 2.947, "high": 2.947, "low": 2.938, "close": 2.94, "volume": 787.72, "quote_volume": 2316.38903, "trades": 63, "taker_buy_quote": 397.41037}, {"ts": 1775482920000, "open": 2.94, "high": 2.942, "low": 2.94, "close": 2.94, "volume": 361.14, "quote_volume": 1061.76055, "trades": 9, "taker_buy_quote": 1038.11579}, {"ts": 1775482980000, "open": 2.941, "high": 2.944, "low": 2.941, "close": 2.942, "volume": 372.73, "quote_volume": 1097.02672, "trades": 15, "taker_buy_quote": 979.81995}, {"ts": 1775483040000, "open": 2.942, "high": 2.944, "low": 2.942, "close": 2.944, "volume": 855.91, "quote_volume": 2519.29469, "trades": 18, "taker_buy_quote": 1577.908}, {"ts": 1775483100000, "open": 2.944, "high": 2.945, "low": 2.942, "close": 2.945, "volume": 306.17, "quote_volume": 901.04298, "trades": 46, "taker_buy_quote": 248.693}, {"ts": 1775483160000, "open": 2.945, "high": 2.952, "low": 2.945, "close": 2.949, "volume": 858.17, "quote_volume": 2531.60708, "trades": 49, "taker_buy_quote": 1901.36848}, {"ts": 1775483220000, "open": 2.948, "high": 2.949, "low": 2.947, "close": 2.948, "volume": 39.95, "quote_volume": 117.78294, "trades": 14, "taker_buy_quote": 83.94245}, {"ts": 1775483280000, "open": 2.947, "high": 2.947, "low": 2.942, "close": 2.942, "volume": 896.86, "quote_volume": 2639.91487, "trades": 35, "taker_buy_quote": 523.07376}, {"ts": 1775483340000, "open": 2.942, "high": 2.945, "low": 2.942, "close": 2.945, "volume": 289.26, "quote_volume": 851.0937, "trades": 17, "taker_buy_quote": 845.82215}, {"ts": 1775483400000, "open": 2.944, "high": 2.947, "low": 2.944, "close": 2.947, "volume": 960.56, "quote_volume": 2829.93421, "trades": 69, "taker_buy_quote": 63.54432}, {"ts": 1775483460000, "open": 2.949, "high": 2.952, "low": 2.947, "close": 2.947, "volume": 599.34, "quote_volume": 1767.71391, "trades": 33, "taker_buy_quote": 1686.64943}, {"ts": 1775483520000, "open": 2.949, "high": 2.95, "low": 2.947, "close": 2.947, "volume": 490.75, "quote_volume": 1447.2801, "trades": 22, "taker_buy_quote": 867.26992}, {"ts": 1775483580000, "open": 2.946, "high": 2.946, "low": 2.945, "close": 2.945, "volume": 245.93, "quote_volume": 724.2664, "trades": 8, "taker_buy_quote": 667.54315}, {"ts": 1775483640000, "open": 2.946, "high": 2.947, "low": 2.946, "close": 2.946, "volume": 112.39, "quote_volume": 331.10897, "trades": 8, "taker_buy_quote": 47.55647}, {"ts": 1775483700000, "open": 2.945, "high": 2.948, "low": 2.945, "close": 2.947, "volume": 167.39, "quote_volume": 493.00804, "trades": 11, "taker_buy_quote": 94.95316}, {"ts": 1775483760000, "open": 2.947, "high": 2.948, "low": 2.946, "close": 2.948, "volume": 291.13, "quote_volume": 858.02362, "trades": 20, "taker_buy_quote": 656.50025}, {"ts": 1775483820000, "open": 2.948, "high": 2.948, "low": 2.946, "close": 2.946, "volume": 378.76, "quote_volume": 1116.03203, "trades": 13, "taker_buy_quote": 505.9999}, {"ts": 1775483880000, "open": 2.946, "high": 2.948, "low": 2.946, "close": 2.946, "volume": 685.03, "quote_volume": 2018.28622, "trades": 44, "taker_buy_quote": 880.86475}, {"ts": 1775483940000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 78.15, "quote_volume": 230.2299, "trades": 6, "taker_buy_quote": 87.76134}, {"ts": 1775484000000, "open": 2.946, "high": 2.951, "low": 2.941, "close": 2.941, "volume": 1344.19, "quote_volume": 3960.57449, "trades": 123, "taker_buy_quote": 2660.92268}, {"ts": 1775484060000, "open": 2.94, "high": 2.94, "low": 2.933, "close": 2.933, "volume": 1715.64, "quote_volume": 5033.4539, "trades": 50, "taker_buy_quote": 439.02665}, {"ts": 1775484120000, "open": 2.934, "high": 2.936, "low": 2.934, "close": 2.934, "volume": 138.15, "quote_volume": 405.41811, "trades": 20, "taker_buy_quote": 303.47344}, {"ts": 1775484180000, "open": 2.932, "high": 2.936, "low": 2.93, "close": 2.935, "volume": 1417.1, "quote_volume": 4157.2251, "trades": 100, "taker_buy_quote": 1266.92022}, {"ts": 1775484240000, "open": 2.934, "high": 2.934, "low": 2.932, "close": 2.933, "volume": 269.88, "quote_volume": 791.58354, "trades": 42, "taker_buy_quote": 219.94833}, {"ts": 1775484300000, "open": 2.933, "high": 2.935, "low": 2.933, "close": 2.935, "volume": 402.19, "quote_volume": 1179.66985, "trades": 14, "taker_buy_quote": 1063.54834}, {"ts": 1775484360000, "open": 2.935, "high": 2.937, "low": 2.935, "close": 2.937, "volume": 1154.0, "quote_volume": 3387.63745, "trades": 62, "taker_buy_quote": 84.505}, {"ts": 1775484420000, "open": 2.937, "high": 2.94, "low": 2.936, "close": 2.936, "volume": 1236.0, "quote_volume": 3630.99554, "trades": 87, "taker_buy_quote": 2547.6821}, {"ts": 1775484480000, "open": 2.934, "high": 2.937, "low": 2.933, "close": 2.937, "volume": 99.88, "quote_volume": 293.29596, "trades": 12, "taker_buy_quote": 257.55984}, {"ts": 1775484540000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 204.23, "quote_volume": 600.02774, "trades": 4, "taker_buy_quote": 600.02774}, {"ts": 1775484600000, "open": 2.938, "high": 2.939, "low": 2.931, "close": 2.932, "volume": 3818.32, "quote_volume": 11199.05439, "trades": 177, "taker_buy_quote": 1905.11661}, {"ts": 1775484660000, "open": 2.932, "high": 2.938, "low": 2.931, "close": 2.937, "volume": 1496.78, "quote_volume": 4392.01063, "trades": 129, "taker_buy_quote": 1116.93925}, {"ts": 1775484720000, "open": 2.937, "high": 2.938, "low": 2.937, "close": 2.938, "volume": 125.04, "quote_volume": 367.31429, "trades": 11, "taker_buy_quote": 322.71545}, {"ts": 1775484780000, "open": 2.937, "high": 2.938, "low": 2.937, "close": 2.938, "volume": 164.15, "quote_volume": 482.27091, "trades": 20, "taker_buy_quote": 43.18681}, {"ts": 1775484840000, "open": 2.939, "high": 2.943, "low": 2.939, "close": 2.942, "volume": 193.42, "quote_volume": 569.03787, "trades": 22, "taker_buy_quote": 238.7239}, {"ts": 1775484900000, "open": 2.943, "high": 2.945, "low": 2.942, "close": 2.942, "volume": 1658.99, "quote_volume": 4883.37776, "trades": 42, "taker_buy_quote": 1301.71611}, {"ts": 1775484960000, "open": 2.942, "high": 2.942, "low": 2.938, "close": 2.938, "volume": 580.04, "quote_volume": 1704.66014, "trades": 64, "taker_buy_quote": 553.39165}, {"ts": 1775485020000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 29.79, "quote_volume": 87.52302, "trades": 2, "taker_buy_quote": 87.52302}, {"ts": 1775485080000, "open": 2.937, "high": 2.937, "low": 2.936, "close": 2.936, "volume": 490.73, "quote_volume": 1441.13894, "trades": 32, "taker_buy_quote": 500.1711}, {"ts": 1775485140000, "open": 2.937, "high": 2.937, "low": 2.935, "close": 2.936, "volume": 1664.42, "quote_volume": 4887.74653, "trades": 81, "taker_buy_quote": 694.6005}, {"ts": 1775485200000, "open": 2.936, "high": 2.939, "low": 2.936, "close": 2.938, "volume": 674.25, "quote_volume": 1979.92413, "trades": 22, "taker_buy_quote": 1827.61642}, {"ts": 1775485260000, "open": 2.938, "high": 2.945, "low": 2.938, "close": 2.945, "volume": 4056.44, "quote_volume": 11926.80569, "trades": 128, "taker_buy_quote": 7941.51252}, {"ts": 1775485320000, "open": 2.945, "high": 2.949, "low": 2.943, "close": 2.945, "volume": 1805.04, "quote_volume": 5316.12457, "trades": 60, "taker_buy_quote": 5080.39077}, {"ts": 1775485380000, "open": 2.945, "high": 2.945, "low": 2.943, "close": 2.943, "volume": 6315.1, "quote_volume": 18590.13559, "trades": 21, "taker_buy_quote": 29.7445}, {"ts": 1775485440000, "open": 2.943, "high": 2.944, "low": 2.941, "close": 2.944, "volume": 6219.49, "quote_volume": 18303.07463, "trades": 68, "taker_buy_quote": 6914.33118}, {"ts": 1775485500000, "open": 2.943, "high": 2.945, "low": 2.942, "close": 2.944, "volume": 1333.27, "quote_volume": 3924.14602, "trades": 30, "taker_buy_quote": 1430.08391}, {"ts": 1775485560000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 1.79, "quote_volume": 5.26976, "trades": 1, "taker_buy_quote": 5.26976}, {"ts": 1775485620000, "open": 2.945, "high": 2.947, "low": 2.945, "close": 2.947, "volume": 762.74, "quote_volume": 2247.72392, "trades": 14, "taker_buy_quote": 2212.68409}, {"ts": 1775485680000, "open": 2.946, "high": 2.946, "low": 2.945, "close": 2.945, "volume": 515.53, "quote_volume": 1518.73118, "trades": 12, "taker_buy_quote": 889.07334}, {"ts": 1775485740000, "open": 2.944, "high": 2.944, "low": 2.943, "close": 2.943, "volume": 4289.2, "quote_volume": 12625.89402, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775485800000, "open": 2.942, "high": 2.944, "low": 2.942, "close": 2.944, "volume": 733.72, "quote_volume": 2158.73531, "trades": 11, "taker_buy_quote": 365.46863}, {"ts": 1775485860000, "open": 2.946, "high": 2.946, "low": 2.945, "close": 2.945, "volume": 7.92, "quote_volume": 23.32798, "trades": 4, "taker_buy_quote": 5.27334}, {"ts": 1775485920000, "open": 2.945, "high": 2.949, "low": 2.942, "close": 2.942, "volume": 760.11, "quote_volume": 2238.17758, "trades": 40, "taker_buy_quote": 727.67489}, {"ts": 1775485980000, "open": 2.942, "high": 2.942, "low": 2.941, "close": 2.942, "volume": 1628.36, "quote_volume": 4790.10308, "trades": 21, "taker_buy_quote": 361.51296}, {"ts": 1775486040000, "open": 2.943, "high": 2.944, "low": 2.941, "close": 2.941, "volume": 220.69, "quote_volume": 649.3689, "trades": 15, "taker_buy_quote": 202.68751}, {"ts": 1775486100000, "open": 2.942, "high": 2.943, "low": 2.942, "close": 2.942, "volume": 1008.31, "quote_volume": 2966.65525, "trades": 30, "taker_buy_quote": 2190.74428}, {"ts": 1775486160000, "open": 2.942, "high": 2.946, "low": 2.942, "close": 2.944, "volume": 1531.5, "quote_volume": 4507.31274, "trades": 38, "taker_buy_quote": 3442.20088}, {"ts": 1775486220000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 5.37, "quote_volume": 15.80928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 2.943, "high": 2.944, "low": 2.926, "close": 2.928, "volume": 4374.0, "quote_volume": 12841.11499, "trades": 133, "taker_buy_quote": 1022.96515}, {"ts": 1775486340000, "open": 2.928, "high": 2.929, "low": 2.922, "close": 2.926, "volume": 543.48, "quote_volume": 1590.20461, "trades": 52, "taker_buy_quote": 263.20498}, {"ts": 1775486400000, "open": 2.927, "high": 2.932, "low": 2.927, "close": 2.932, "volume": 403.52, "quote_volume": 1181.88494, "trades": 25, "taker_buy_quote": 614.80935}, {"ts": 1775486460000, "open": 2.932, "high": 2.934, "low": 2.932, "close": 2.932, "volume": 505.43, "quote_volume": 1481.99184, "trades": 21, "taker_buy_quote": 277.20372}, {"ts": 1775486520000, "open": 2.93, "high": 2.932, "low": 2.93, "close": 2.931, "volume": 200.87, "quote_volume": 588.60528, "trades": 5, "taker_buy_quote": 49.9906}, {"ts": 1775486580000, "open": 2.93, "high": 2.93, "low": 2.927, "close": 2.929, "volume": 374.8, "quote_volume": 1097.79163, "trades": 15, "taker_buy_quote": 580.11054}, {"ts": 1775486640000, "open": 2.93, "high": 2.931, "low": 2.93, "close": 2.93, "volume": 251.1, "quote_volume": 735.9705, "trades": 32, "taker_buy_quote": 5.274}, {"ts": 1775486700000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.927, "volume": 830.31, "quote_volume": 2429.5876, "trades": 24, "taker_buy_quote": 744.24104}, {"ts": 1775486760000, "open": 2.928, "high": 2.93, "low": 2.928, "close": 2.929, "volume": 67.85, "quote_volume": 198.73378, "trades": 14, "taker_buy_quote": 175.08868}, {"ts": 1775486820000, "open": 2.931, "high": 2.932, "low": 2.928, "close": 2.928, "volume": 1299.65, "quote_volume": 3807.26475, "trades": 37, "taker_buy_quote": 346.73464}, {"ts": 1775486880000, "open": 2.928, "high": 2.928, "low": 2.927, "close": 2.927, "volume": 19.29, "quote_volume": 56.46855, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775486940000, "open": 2.928, "high": 2.933, "low": 2.928, "close": 2.933, "volume": 106.69, "quote_volume": 312.48264, "trades": 9, "taker_buy_quote": 312.48264}, {"ts": 1775487000000, "open": 2.934, "high": 2.934, "low": 2.933, "close": 2.933, "volume": 78.5, "quote_volume": 230.31258, "trades": 6, "taker_buy_quote": 206.23086}, {"ts": 1775487060000, "open": 2.934, "high": 2.939, "low": 2.934, "close": 2.939, "volume": 205.29, "quote_volume": 602.78911, "trades": 18, "taker_buy_quote": 515.29588}, {"ts": 1775487120000, "open": 2.94, "high": 2.943, "low": 2.94, "close": 2.942, "volume": 275.33, "quote_volume": 810.03014, "trades": 18, "taker_buy_quote": 651.50973}, {"ts": 1775487180000, "open": 2.942, "high": 2.945, "low": 2.942, "close": 2.944, "volume": 787.97, "quote_volume": 2319.14374, "trades": 26, "taker_buy_quote": 2042.67868}, {"ts": 1775487240000, "open": 2.943, "high": 2.944, "low": 2.942, "close": 2.944, "volume": 62.38, "quote_volume": 183.55319, "trades": 12, "taker_buy_quote": 162.48131}, {"ts": 1775487300000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 29.79, "quote_volume": 87.64218, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 174.2, "quote_volume": 512.8448, "trades": 6, "taker_buy_quote": 512.8448}, {"ts": 1775487480000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 325.73, "quote_volume": 958.94912, "trades": 6, "taker_buy_quote": 958.94912}, {"ts": 1775487540000, "open": 2.944, "high": 2.944, "low": 2.943, "close": 2.943, "volume": 1545.67, "quote_volume": 4549.33854, "trades": 80, "taker_buy_quote": 1004.21182}, {"ts": 1775487600000, "open": 2.943, "high": 2.944, "low": 2.943, "close": 2.944, "volume": 373.25, "quote_volume": 1098.75288, "trades": 13, "taker_buy_quote": 1000.88445}, {"ts": 1775487660000, "open": 2.944, "high": 2.948, "low": 2.944, "close": 2.948, "volume": 3126.31, "quote_volume": 9207.07939, "trades": 24, "taker_buy_quote": 9186.26531}, {"ts": 1775487720000, "open": 2.948, "high": 2.95, "low": 2.947, "close": 2.947, "volume": 127.15, "quote_volume": 374.95226, "trades": 17, "taker_buy_quote": 214.07013}, {"ts": 1775487780000, "open": 2.945, "high": 2.945, "low": 2.943, "close": 2.943, "volume": 158.83, "quote_volume": 467.5937, "trades": 17, "taker_buy_quote": 177.27989}, {"ts": 1775487840000, "open": 2.942, "high": 2.942, "low": 2.94, "close": 2.94, "volume": 29.23, "quote_volume": 85.94488, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775487900000, "open": 2.939, "high": 2.939, "low": 2.936, "close": 2.936, "volume": 47.8, "quote_volume": 140.43075, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 2.936, "high": 2.936, "low": 2.934, "close": 2.934, "volume": 398.46, "quote_volume": 1169.34564, "trades": 23, "taker_buy_quote": 454.20792}, {"ts": 1775488020000, "open": 2.933, "high": 2.938, "low": 2.933, "close": 2.938, "volume": 212.85, "quote_volume": 624.38067, "trades": 15, "taker_buy_quote": 80.07453}, {"ts": 1775488080000, "open": 2.938, "high": 2.939, "low": 2.937, "close": 2.937, "volume": 338.93, "quote_volume": 995.48652, "trades": 12, "taker_buy_quote": 951.4459}, {"ts": 1775488140000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488200000, "open": 2.936, "high": 2.936, "low": 2.932, "close": 2.932, "volume": 262.42, "quote_volume": 769.98078, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775488260000, "open": 2.932, "high": 2.933, "low": 2.932, "close": 2.933, "volume": 38.64, "quote_volume": 113.2994, "trades": 6, "taker_buy_quote": 113.2994}, {"ts": 1775488320000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.933, "volume": 248.84, "quote_volume": 729.97327, "trades": 10, "taker_buy_quote": 680.69887}, {"ts": 1775488380000, "open": 2.934, "high": 2.936, "low": 2.933, "close": 2.933, "volume": 547.23, "quote_volume": 1605.97679, "trades": 64, "taker_buy_quote": 340.92557}, {"ts": 1775488440000, "open": 2.932, "high": 2.932, "low": 2.928, "close": 2.93, "volume": 751.26, "quote_volume": 2200.53147, "trades": 57, "taker_buy_quote": 153.4098}, {"ts": 1775488500000, "open": 2.931, "high": 2.931, "low": 2.928, "close": 2.928, "volume": 63.84, "quote_volume": 186.95412, "trades": 8, "taker_buy_quote": 83.64708}, {"ts": 1775488560000, "open": 2.929, "high": 2.93, "low": 2.928, "close": 2.93, "volume": 31.19, "quote_volume": 91.34514, "trades": 7, "taker_buy_quote": 40.66146}, {"ts": 1775488620000, "open": 2.932, "high": 2.933, "low": 2.932, "close": 2.933, "volume": 204.3, "quote_volume": 599.11777, "trades": 14, "taker_buy_quote": 144.41398}, {"ts": 1775488680000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488740000, "open": 2.931, "high": 2.931, "low": 2.929, "close": 2.929, "volume": 5.2, "quote_volume": 15.23438, "trades": 2, "taker_buy_quote": 9.98789}, {"ts": 1775488800000, "open": 2.93, "high": 2.931, "low": 2.93, "close": 2.931, "volume": 10.54, "quote_volume": 30.89094, "trades": 5, "taker_buy_quote": 30.89094}, {"ts": 1775488860000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.929, "volume": 5.4, "quote_volume": 15.8148, "trades": 3, "taker_buy_quote": 10.5426}, {"ts": 1775488920000, "open": 2.931, "high": 2.933, "low": 2.93, "close": 2.933, "volume": 269.87, "quote_volume": 791.18158, "trades": 16, "taker_buy_quote": 698.91718}, {"ts": 1775488980000, "open": 2.933, "high": 2.933, "low": 2.93, "close": 2.931, "volume": 181.56, "quote_volume": 532.0528, "trades": 12, "taker_buy_quote": 402.2908}, {"ts": 1775489040000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 21.8, "quote_volume": 63.874, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775489100000, "open": 2.929, "high": 2.93, "low": 2.928, "close": 2.93, "volume": 315.25, "quote_volume": 923.3664, "trades": 7, "taker_buy_quote": 894.5184}, {"ts": 1775489160000, "open": 2.93, "high": 2.931, "low": 2.93, "close": 2.931, "volume": 124.33, "quote_volume": 364.3731, "trades": 11, "taker_buy_quote": 102.40914}, {"ts": 1775489220000, "open": 2.932, "high": 2.933, "low": 2.932, "close": 2.932, "volume": 11.98, "quote_volume": 35.12862, "trades": 5, "taker_buy_quote": 35.12862}, {"ts": 1775489280000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 373.77, "quote_volume": 1096.27759, "trades": 10, "taker_buy_quote": 29.86812}, {"ts": 1775489340000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 180.0, "quote_volume": 528.0836, "trades": 7, "taker_buy_quote": 528.0836}, {"ts": 1775489400000, "open": 2.933, "high": 2.935, "low": 2.933, "close": 2.935, "volume": 38.18, "quote_volume": 112.0023, "trades": 2, "taker_buy_quote": 29.8783}, {"ts": 1775489460000, "open": 2.935, "high": 2.936, "low": 2.935, "close": 2.936, "volume": 1069.41, "quote_volume": 3138.73365, "trades": 8, "taker_buy_quote": 3138.73365}, {"ts": 1775489520000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 33.12, "quote_volume": 97.14608, "trades": 3, "taker_buy_quote": 97.14608}, {"ts": 1775489580000, "open": 2.935, "high": 2.937, "low": 2.935, "close": 2.936, "volume": 45.9, "quote_volume": 134.75728, "trades": 9, "taker_buy_quote": 104.87898}, {"ts": 1775489640000, "open": 2.936, "high": 2.937, "low": 2.936, "close": 2.937, "volume": 38.94, "quote_volume": 114.3482, "trades": 3, "taker_buy_quote": 59.79732}, {"ts": 1775489700000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 10.18, "quote_volume": 29.86812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489760000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489820000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 5.12, "quote_volume": 15.01696, "trades": 2, "taker_buy_quote": 15.01696}, {"ts": 1775489880000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 35.03, "quote_volume": 102.77499, "trades": 5, "taker_buy_quote": 93.888}, {"ts": 1775489940000, "open": 2.934, "high": 2.935, "low": 2.934, "close": 2.935, "volume": 66.3, "quote_volume": 194.58938, "trades": 8, "taker_buy_quote": 115.52048}, {"ts": 1775490000000, "open": 2.937, "high": 2.94, "low": 2.935, "close": 2.935, "volume": 465.27, "quote_volume": 1367.14823, "trades": 24, "taker_buy_quote": 922.88764}, {"ts": 1775490060000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490120000, "open": 2.935, "high": 2.935, "low": 2.934, "close": 2.934, "volume": 51.36, "quote_volume": 150.73074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490180000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 35.68, "quote_volume": 104.75648, "trades": 4, "taker_buy_quote": 104.75648}, {"ts": 1775490240000, "open": 2.935, "high": 2.935, "low": 2.933, "close": 2.933, "volume": 750.06, "quote_volume": 2200.82716, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 34.09, "quote_volume": 100.12233, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 20.0, "quote_volume": 58.74, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490420000, "open": 2.938, "high": 2.943, "low": 2.938, "close": 2.942, "volume": 525.81, "quote_volume": 1546.64192, "trades": 19, "taker_buy_quote": 1113.34416}, {"ts": 1775490480000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 20.56, "quote_volume": 60.4464, "trades": 2, "taker_buy_quote": 60.4464}, {"ts": 1775490540000, "open": 2.939, "high": 2.94, "low": 2.939, "close": 2.94, "volume": 38.18, "quote_volume": 112.2212, "trades": 2, "taker_buy_quote": 112.2212}, {"ts": 1775490600000, "open": 2.94, "high": 2.941, "low": 2.939, "close": 2.941, "volume": 555.62, "quote_volume": 1633.23797, "trades": 13, "taker_buy_quote": 941.56858}, {"ts": 1775490660000, "open": 2.942, "high": 2.942, "low": 2.941, "close": 2.941, "volume": 52.21, "quote_volume": 153.57438, "trades": 8, "taker_buy_quote": 83.9315}, {"ts": 1775490720000, "open": 2.941, "high": 2.949, "low": 2.941, "close": 2.948, "volume": 3166.13, "quote_volume": 9325.57885, "trades": 60, "taker_buy_quote": 6162.77009}, {"ts": 1775490780000, "open": 2.949, "high": 2.949, "low": 2.948, "close": 2.948, "volume": 196.41, "quote_volume": 579.02797, "trades": 5, "taker_buy_quote": 33.29421}, {"ts": 1775490840000, "open": 2.948, "high": 2.95, "low": 2.948, "close": 2.95, "volume": 134.2, "quote_volume": 395.7607, "trades": 17, "taker_buy_quote": 395.7607}, {"ts": 1775490900000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 40.4, "quote_volume": 119.1396, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 2.948, "high": 2.949, "low": 2.948, "close": 2.949, "volume": 437.15, "quote_volume": 1288.77049, "trades": 9, "taker_buy_quote": 154.20321}, {"ts": 1775491080000, "open": 2.949, "high": 2.95, "low": 2.948, "close": 2.948, "volume": 72.3, "quote_volume": 213.1723, "trades": 8, "taker_buy_quote": 64.2983}, {"ts": 1775491140000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 26.51, "quote_volume": 78.12497, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 2.947, "high": 2.948, "low": 2.947, "close": 2.948, "volume": 30.45, "quote_volume": 89.7386, "trades": 2, "taker_buy_quote": 89.7386}, {"ts": 1775491260000, "open": 2.948, "high": 2.951, "low": 2.948, "close": 2.95, "volume": 146.77, "quote_volume": 432.8155, "trades": 11, "taker_buy_quote": 181.31}, {"ts": 1775491320000, "open": 2.951, "high": 2.951, "low": 2.949, "close": 2.949, "volume": 90.9, "quote_volume": 268.1752, "trades": 12, "taker_buy_quote": 119.2204}, {"ts": 1775491380000, "open": 2.95, "high": 2.951, "low": 2.948, "close": 2.948, "volume": 131.8, "quote_volume": 388.66555, "trades": 12, "taker_buy_quote": 112.4051}, {"ts": 1775491440000, "open": 2.947, "high": 2.947, "low": 2.943, "close": 2.944, "volume": 373.39, "quote_volume": 1099.08833, "trades": 15, "taker_buy_quote": 899.92556}, {"ts": 1775491500000, "open": 2.942, "high": 2.942, "low": 2.937, "close": 2.937, "volume": 29.27, "quote_volume": 86.01794, "trades": 2, "taker_buy_quote": 30.56738}, {"ts": 1775491560000, "open": 2.936, "high": 2.936, "low": 2.935, "close": 2.935, "volume": 4.7, "quote_volume": 13.79643, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491620000, "open": 2.935, "high": 2.935, "low": 2.932, "close": 2.933, "volume": 894.48, "quote_volume": 2623.4585, "trades": 20, "taker_buy_quote": 2004.83712}, {"ts": 1775491680000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 3.09, "quote_volume": 9.05988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491740000, "open": 2.934, "high": 2.934, "low": 2.933, "close": 2.933, "volume": 399.76, "quote_volume": 1172.67478, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775491800000, "open": 2.935, "high": 2.935, "low": 2.934, "close": 2.934, "volume": 175.82, "quote_volume": 515.86967, "trades": 6, "taker_buy_quote": 515.86967}, {"ts": 1775491860000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491920000, "open": 2.932, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 81.56, "quote_volume": 239.05848, "trades": 6, "taker_buy_quote": 226.07858}, {"ts": 1775491980000, "open": 2.93, "high": 2.93, "low": 2.929, "close": 2.929, "volume": 137.97, "quote_volume": 404.18903, "trades": 8, "taker_buy_quote": 60.83533}, {"ts": 1775492040000, "open": 2.929, "high": 2.931, "low": 2.929, "close": 2.931, "volume": 7.65, "quote_volume": 22.41225, "trades": 4, "taker_buy_quote": 10.5462}, {"ts": 1775492100000, "open": 2.93, "high": 2.932, "low": 2.928, "close": 2.928, "volume": 985.69, "quote_volume": 2888.81212, "trades": 20, "taker_buy_quote": 2797.38016}, {"ts": 1775492160000, "open": 2.929, "high": 2.929, "low": 2.927, "close": 2.927, "volume": 63.35, "quote_volume": 185.45972, "trades": 6, "taker_buy_quote": 65.01219}, {"ts": 1775492220000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 144.02, "quote_volume": 421.54654, "trades": 7, "taker_buy_quote": 331.3364}, {"ts": 1775492280000, "open": 2.926, "high": 2.926, "low": 2.925, "close": 2.926, "volume": 111.17, "quote_volume": 325.23375, "trades": 14, "taker_buy_quote": 93.0962}, {"ts": 1775492340000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 33.0, "quote_volume": 96.591, "trades": 2, "taker_buy_quote": 81.956}, {"ts": 1775492460000, "open": 2.927, "high": 2.928, "low": 2.927, "close": 2.928, "volume": 400.5, "quote_volume": 1172.569, "trades": 6, "taker_buy_quote": 833.92368}, {"ts": 1775492520000, "open": 2.929, "high": 2.929, "low": 2.927, "close": 2.927, "volume": 102.8, "quote_volume": 300.98115, "trades": 7, "taker_buy_quote": 209.04408}, {"ts": 1775492580000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 100.0, "quote_volume": 292.8, "trades": 3, "taker_buy_quote": 292.8}, {"ts": 1775492640000, "open": 2.927, "high": 2.927, "low": 2.921, "close": 2.922, "volume": 3669.89, "quote_volume": 10727.16946, "trades": 79, "taker_buy_quote": 1634.97431}, {"ts": 1775492700000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 719.51, "quote_volume": 2101.64351, "trades": 35, "taker_buy_quote": 409.61447}, {"ts": 1775492760000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 101.18, "quote_volume": 295.4361, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775492820000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 57.5, "quote_volume": 167.9575, "trades": 4, "taker_buy_quote": 22.7838}, {"ts": 1775492880000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 14.51, "quote_volume": 42.3692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492940000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 386.77, "quote_volume": 1129.3664, "trades": 6, "taker_buy_quote": 1077.9764}, {"ts": 1775493000000, "open": 2.918, "high": 2.921, "low": 2.918, "close": 2.921, "volume": 349.1, "quote_volume": 1019.49627, "trades": 11, "taker_buy_quote": 940.06831}, {"ts": 1775493060000, "open": 2.922, "high": 2.924, "low": 2.922, "close": 2.924, "volume": 44.4, "quote_volume": 129.78454, "trades": 8, "taker_buy_quote": 129.78454}, {"ts": 1775493120000, "open": 2.923, "high": 2.925, "low": 2.923, "close": 2.925, "volume": 131.22, "quote_volume": 383.59174, "trades": 9, "taker_buy_quote": 74.57218}, {"ts": 1775493180000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 28.52, "quote_volume": 83.44952, "trades": 7, "taker_buy_quote": 83.44952}, {"ts": 1775493240000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 4.38, "quote_volume": 12.80712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493300000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 16.73, "quote_volume": 48.95198, "trades": 2, "taker_buy_quote": 48.95198}, {"ts": 1775493360000, "open": 2.925, "high": 2.926, "low": 2.923, "close": 2.923, "volume": 253.2, "quote_volume": 740.67111, "trades": 12, "taker_buy_quote": 692.77779}, {"ts": 1775493420000, "open": 2.923, "high": 2.927, "low": 2.923, "close": 2.926, "volume": 520.03, "quote_volume": 1522.00469, "trades": 18, "taker_buy_quote": 1516.73789}, {"ts": 1775493480000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 1.8, "quote_volume": 5.265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493540000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 21.8, "quote_volume": 63.7432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775493600000, "open": 2.925, "high": 2.927, "low": 2.925, "close": 2.927, "volume": 10.28, "quote_volume": 30.07928, "trades": 4, "taker_buy_quote": 30.07928}, {"ts": 1775493660000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 17.96, "quote_volume": 52.55096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493720000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493900000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 1.72, "quote_volume": 5.03616, "trades": 1, "taker_buy_quote": 5.03616}, {"ts": 1775493960000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 54.43, "quote_volume": 159.42547, "trades": 3, "taker_buy_quote": 59.63444}, {"ts": 1775494020000, "open": 2.93, "high": 2.932, "low": 2.93, "close": 2.932, "volume": 738.58, "quote_volume": 2164.89312, "trades": 12, "taker_buy_quote": 1109.73312}, {"ts": 1775494080000, "open": 2.932, "high": 2.934, "low": 2.932, "close": 2.934, "volume": 132.04, "quote_volume": 387.1707, "trades": 7, "taker_buy_quote": 73.0069}, {"ts": 1775494140000, "open": 2.933, "high": 2.934, "low": 2.932, "close": 2.932, "volume": 312.56, "quote_volume": 916.97556, "trades": 10, "taker_buy_quote": 906.74288}, {"ts": 1775494200000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 110.18, "quote_volume": 323.19962, "trades": 5, "taker_buy_quote": 323.19962}, {"ts": 1775494260000, "open": 2.934, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 10.43, "quote_volume": 30.59814, "trades": 5, "taker_buy_quote": 20.3913}, {"ts": 1775494320000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 10.18, "quote_volume": 29.86812, "trades": 1, "taker_buy_quote": 29.86812}, {"ts": 1775494380000, "open": 2.933, "high": 2.935, "low": 2.933, "close": 2.935, "volume": 30.87, "quote_volume": 90.56207, "trades": 2, "taker_buy_quote": 29.8783}, {"ts": 1775494440000, "open": 2.932, "high": 2.933, "low": 2.93, "close": 2.931, "volume": 463.59, "quote_volume": 1359.13198, "trades": 19, "taker_buy_quote": 45.09414}, {"ts": 1775494500000, "open": 2.929, "high": 2.93, "low": 2.925, "close": 2.926, "volume": 1033.48, "quote_volume": 3023.98461, "trades": 17, "taker_buy_quote": 127.3807}, {"ts": 1775494560000, "open": 2.924, "high": 2.926, "low": 2.923, "close": 2.925, "volume": 811.98, "quote_volume": 2373.91902, "trades": 18, "taker_buy_quote": 2168.13742}, {"ts": 1775494620000, "open": 2.925, "high": 2.928, "low": 2.925, "close": 2.928, "volume": 60.09, "quote_volume": 175.83367, "trades": 7, "taker_buy_quote": 175.83367}, {"ts": 1775494680000, "open": 2.929, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 249.07, "quote_volume": 729.34546, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 5.14, "quote_volume": 15.05506, "trades": 2, "taker_buy_quote": 15.05506}, {"ts": 1775494800000, "open": 2.929, "high": 2.93, "low": 2.925, "close": 2.925, "volume": 471.91, "quote_volume": 1382.33781, "trades": 7, "taker_buy_quote": 97.06706}, {"ts": 1775494860000, "open": 2.924, "high": 2.924, "low": 2.922, "close": 2.922, "volume": 17.17, "quote_volume": 50.19728, "trades": 3, "taker_buy_quote": 11.3958}, {"ts": 1775494920000, "open": 2.921, "high": 2.921, "low": 2.913, "close": 2.915, "volume": 521.22, "quote_volume": 1519.27369, "trades": 24, "taker_buy_quote": 678.32754}, {"ts": 1775494980000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 737.81, "quote_volume": 2150.17662, "trades": 13, "taker_buy_quote": 1717.3197}, {"ts": 1775495040000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 78.75, "quote_volume": 229.71375, "trades": 3, "taker_buy_quote": 66.36175}, {"ts": 1775495100000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 565.36, "quote_volume": 1649.76614, "trades": 9, "taker_buy_quote": 399.40314}, {"ts": 1775495160000, "open": 2.92, "high": 2.922, "low": 2.92, "close": 2.922, "volume": 389.99, "quote_volume": 1138.77626, "trades": 7, "taker_buy_quote": 785.86506}, {"ts": 1775495220000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495340000, "open": 2.923, "high": 2.924, "low": 2.923, "close": 2.924, "volume": 208.24, "quote_volume": 608.68772, "trades": 7, "taker_buy_quote": 88.2768}, {"ts": 1775495400000, "open": 2.924, "high": 2.926, "low": 2.923, "close": 2.923, "volume": 50.86, "quote_volume": 148.71012, "trades": 8, "taker_buy_quote": 29.78668}, {"ts": 1775495460000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 40.5, "quote_volume": 118.422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495520000, "open": 2.923, "high": 2.923, "low": 2.92, "close": 2.92, "volume": 405.01, "quote_volume": 1183.00969, "trades": 6, "taker_buy_quote": 19.96409}, {"ts": 1775495580000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 889.43, "quote_volume": 2596.22406, "trades": 7, "taker_buy_quote": 6.94722}, {"ts": 1775495640000, "open": 2.918, "high": 2.918, "low": 2.915, "close": 2.917, "volume": 191.55, "quote_volume": 558.69961, "trades": 8, "taker_buy_quote": 15.05172}, {"ts": 1775495700000, "open": 2.917, "high": 2.917, "low": 2.914, "close": 2.916, "volume": 854.71, "quote_volume": 2491.9678, "trades": 16, "taker_buy_quote": 1247.68886}, {"ts": 1775495760000, "open": 2.915, "high": 2.921, "low": 2.914, "close": 2.921, "volume": 674.15, "quote_volume": 1967.20549, "trades": 32, "taker_buy_quote": 1204.26045}, {"ts": 1775495820000, "open": 2.92, "high": 2.926, "low": 2.92, "close": 2.924, "volume": 135.8, "quote_volume": 396.7287, "trades": 11, "taker_buy_quote": 166.94238}, {"ts": 1775495880000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 78.68, "quote_volume": 229.90296, "trades": 3, "taker_buy_quote": 81.816}, {"ts": 1775495940000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 40.5, "quote_volume": 118.26, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 449.65, "quote_volume": 1312.17111, "trades": 8, "taker_buy_quote": 81.732}, {"ts": 1775496060000, "open": 2.917, "high": 2.922, "low": 2.917, "close": 2.922, "volume": 1484.94, "quote_volume": 4337.01253, "trades": 19, "taker_buy_quote": 4337.01253}, {"ts": 1775496120000, "open": 2.922, "high": 2.924, "low": 2.922, "close": 2.924, "volume": 511.91, "quote_volume": 1495.82484, "trades": 4, "taker_buy_quote": 1495.82484}, {"ts": 1775496180000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.925, "volume": 18.59, "quote_volume": 54.36734, "trades": 2, "taker_buy_quote": 54.36734}, {"ts": 1775496240000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 28.49, "quote_volume": 83.33325, "trades": 2, "taker_buy_quote": 83.33325}, {"ts": 1775496300000, "open": 2.925, "high": 2.926, "low": 2.923, "close": 2.924, "volume": 827.06, "quote_volume": 2418.42863, "trades": 20, "taker_buy_quote": 1525.98536}, {"ts": 1775496360000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.925, "volume": 10.73, "quote_volume": 31.38345, "trades": 3, "taker_buy_quote": 31.38345}, {"ts": 1775496420000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 2.926, "high": 2.926, "low": 2.925, "close": 2.925, "volume": 39.98, "quote_volume": 116.95168, "trades": 7, "taker_buy_quote": 29.78668}, {"ts": 1775496600000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 1.8, "quote_volume": 5.2632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496720000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 1.8, "quote_volume": 5.2614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 80.9, "quote_volume": 236.3089, "trades": 7, "taker_buy_quote": 149.2631}, {"ts": 1775496840000, "open": 2.921, "high": 2.924, "low": 2.921, "close": 2.922, "volume": 50.23, "quote_volume": 146.84851, "trades": 13, "taker_buy_quote": 36.07162}, {"ts": 1775496900000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 1.8, "quote_volume": 5.2578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497020000, "open": 2.92, "high": 2.92, "low": 2.916, "close": 2.916, "volume": 30.82, "quote_volume": 89.92434, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 2.915, "high": 2.917, "low": 2.914, "close": 2.917, "volume": 46.54, "quote_volume": 135.69718, "trades": 13, "taker_buy_quote": 51.2065}, {"ts": 1775497140000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 334.87, "quote_volume": 976.7607, "trades": 11, "taker_buy_quote": 19.45639}, {"ts": 1775497200000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 31.61, "quote_volume": 92.14496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775497260000, "open": 2.914, "high": 2.915, "low": 2.912, "close": 2.914, "volume": 298.26, "quote_volume": 868.97017, "trades": 23, "taker_buy_quote": 106.0132}, {"ts": 1775497320000, "open": 2.913, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 518.08, "quote_volume": 1508.79139, "trades": 46, "taker_buy_quote": 84.82656}, {"ts": 1775497380000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 199.48, "quote_volume": 581.0115, "trades": 5, "taker_buy_quote": 581.0115}, {"ts": 1775497440000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 2.913, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 669.38, "quote_volume": 1949.68431, "trades": 17, "taker_buy_quote": 281.13363}, {"ts": 1775497560000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 52.3, "quote_volume": 152.2453, "trades": 3, "taker_buy_quote": 34.3498}, {"ts": 1775497620000, "open": 2.911, "high": 2.913, "low": 2.91, "close": 2.913, "volume": 1635.91, "quote_volume": 4762.56276, "trades": 26, "taker_buy_quote": 2082.78966}, {"ts": 1775497680000, "open": 2.913, "high": 2.917, "low": 2.913, "close": 2.917, "volume": 1960.91, "quote_volume": 5718.5026, "trades": 83, "taker_buy_quote": 2785.5016}, {"ts": 1775497740000, "open": 2.916, "high": 2.92, "low": 2.916, "close": 2.92, "volume": 792.2, "quote_volume": 2312.31516, "trades": 30, "taker_buy_quote": 2297.17095}, {"ts": 1775497800000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 314.52, "quote_volume": 918.68313, "trades": 13, "taker_buy_quote": 38.01522}, {"ts": 1775497860000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 840.2, "quote_volume": 2452.5438, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 1.8, "quote_volume": 5.2542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497980000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 319.05, "quote_volume": 930.97745, "trades": 9, "taker_buy_quote": 5.2524}, {"ts": 1775498040000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 42.31, "quote_volume": 123.37596, "trades": 2, "taker_buy_quote": 123.37596}, {"ts": 1775498100000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 1394.14, "quote_volume": 4063.96506, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 1.81, "quote_volume": 5.27796, "trades": 1, "taker_buy_quote": 5.27796}, {"ts": 1775498220000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 148.31, "quote_volume": 432.73877, "trades": 11, "taker_buy_quote": 432.73877}, {"ts": 1775498280000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 1.81, "quote_volume": 5.28339, "trades": 1, "taker_buy_quote": 5.28339}, {"ts": 1775498340000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 203.08, "quote_volume": 592.79052, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 2.918, "high": 2.918, "low": 2.914, "close": 2.914, "volume": 1103.6, "quote_volume": 3219.47968, "trades": 59, "taker_buy_quote": 223.55345}, {"ts": 1775498460000, "open": 2.914, "high": 2.918, "low": 2.914, "close": 2.918, "volume": 32.92, "quote_volume": 96.01146, "trades": 5, "taker_buy_quote": 96.01146}, {"ts": 1775498520000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 403.06, "quote_volume": 1175.71096, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 22.7, "quote_volume": 66.20691, "trades": 4, "taker_buy_quote": 39.99207}, {"ts": 1775498640000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 29.13, "quote_volume": 84.90879, "trades": 5, "taker_buy_quote": 5.27615}, {"ts": 1775498700000, "open": 2.914, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 488.28, "quote_volume": 1423.81296, "trades": 13, "taker_buy_quote": 1212.55666}, {"ts": 1775498760000, "open": 2.916, "high": 2.916, "low": 2.909, "close": 2.91, "volume": 4458.96, "quote_volume": 12984.93797, "trades": 67, "taker_buy_quote": 857.31336}, {"ts": 1775498820000, "open": 2.91, "high": 2.911, "low": 2.907, "close": 2.91, "volume": 1706.88, "quote_volume": 4963.96865, "trades": 66, "taker_buy_quote": 2447.62397}, {"ts": 1775498880000, "open": 2.91, "high": 2.91, "low": 2.907, "close": 2.909, "volume": 1325.39, "quote_volume": 3854.8657, "trades": 38, "taker_buy_quote": 1437.98506}, {"ts": 1775498940000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 112.89, "quote_volume": 328.39882, "trades": 9, "taker_buy_quote": 10.53239}, {"ts": 1775499000000, "open": 2.911, "high": 2.912, "low": 2.911, "close": 2.912, "volume": 26.39, "quote_volume": 76.84587, "trades": 3, "taker_buy_quote": 76.84587}, {"ts": 1775499060000, "open": 2.912, "high": 2.919, "low": 2.911, "close": 2.916, "volume": 1755.47, "quote_volume": 5116.80194, "trades": 62, "taker_buy_quote": 4119.89122}, {"ts": 1775499120000, "open": 2.915, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 214.32, "quote_volume": 624.59869, "trades": 15, "taker_buy_quote": 564.53753}, {"ts": 1775499180000, "open": 2.916, "high": 2.925, "low": 2.914, "close": 2.922, "volume": 5150.11, "quote_volume": 15041.44126, "trades": 103, "taker_buy_quote": 13260.64594}, {"ts": 1775499240000, "open": 2.921, "high": 2.921, "low": 2.919, "close": 2.919, "volume": 371.72, "quote_volume": 1085.58009, "trades": 12, "taker_buy_quote": 526.51589}, {"ts": 1775499300000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 12.92, "quote_volume": 37.70416, "trades": 5, "taker_buy_quote": 10.5066}, {"ts": 1775499360000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 31.6, "quote_volume": 92.272, "trades": 3, "taker_buy_quote": 87.016}, {"ts": 1775499420000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 406.3, "quote_volume": 1185.9897, "trades": 15, "taker_buy_quote": 1086.33504}, {"ts": 1775499480000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 1.8, "quote_volume": 5.2524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 21.0, "quote_volume": 61.299, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 2.92, "high": 2.926, "low": 2.92, "close": 2.921, "volume": 8309.06, "quote_volume": 24298.56305, "trades": 72, "taker_buy_quote": 5546.43357}, {"ts": 1775499660000, "open": 2.92, "high": 2.92, "low": 2.918, "close": 2.919, "volume": 648.64, "quote_volume": 1893.30594, "trades": 19, "taker_buy_quote": 1277.0625}, {"ts": 1775499720000, "open": 2.92, "high": 2.92, "low": 2.916, "close": 2.916, "volume": 389.14, "quote_volume": 1135.9539, "trades": 24, "taker_buy_quote": 252.288}, {"ts": 1775499780000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 86.71, "quote_volume": 252.81064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 2.917, "high": 2.919, "low": 2.916, "close": 2.916, "volume": 73.62, "quote_volume": 214.84487, "trades": 14, "taker_buy_quote": 164.15399}, {"ts": 1775499900000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 1.81, "quote_volume": 5.27434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 18.78, "quote_volume": 54.7337, "trades": 6, "taker_buy_quote": 20.31755}, {"ts": 1775500020000, "open": 2.916, "high": 2.921, "low": 2.916, "close": 2.919, "volume": 211.04, "quote_volume": 615.86409, "trades": 20, "taker_buy_quote": 529.81401}, {"ts": 1775500080000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 33.31, "quote_volume": 97.20876, "trades": 5, "taker_buy_quote": 29.71542}, {"ts": 1775500140000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 2.918, "high": 2.919, "low": 2.917, "close": 2.918, "volume": 130.28, "quote_volume": 380.16542, "trades": 10, "taker_buy_quote": 331.0263}, {"ts": 1775500260000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 1.8, "quote_volume": 5.2524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 37.35, "quote_volume": 108.99748, "trades": 6, "taker_buy_quote": 64.70224}, {"ts": 1775500380000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 20.36, "quote_volume": 59.4512, "trades": 3, "taker_buy_quote": 59.4512}, {"ts": 1775500440000, "open": 2.919, "high": 2.922, "low": 2.919, "close": 2.921, "volume": 846.22, "quote_volume": 2470.91258, "trades": 27, "taker_buy_quote": 2395.71014}, {"ts": 1775500500000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500560000, "open": 2.922, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 45.6, "quote_volume": 133.26356, "trades": 9, "taker_buy_quote": 133.26356}, {"ts": 1775500620000, "open": 2.922, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 55.71, "quote_volume": 162.83552, "trades": 11, "taker_buy_quote": 148.7807}, {"ts": 1775500680000, "open": 2.924, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 89.08, "quote_volume": 260.43174, "trades": 10, "taker_buy_quote": 178.58774}, {"ts": 1775500740000, "open": 2.924, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 83.9, "quote_volume": 245.28042, "trades": 7, "taker_buy_quote": 200.90928}, {"ts": 1775500800000, "open": 2.923, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 606.86, "quote_volume": 1773.88307, "trades": 10, "taker_buy_quote": 173.33596}, {"ts": 1775500860000, "open": 2.923, "high": 2.926, "low": 2.923, "close": 2.926, "volume": 324.37, "quote_volume": 948.55241, "trades": 27, "taker_buy_quote": 745.41116}, {"ts": 1775500920000, "open": 2.925, "high": 2.928, "low": 2.925, "close": 2.928, "volume": 297.11, "quote_volume": 869.49641, "trades": 33, "taker_buy_quote": 600.19153}, {"ts": 1775500980000, "open": 2.928, "high": 2.928, "low": 2.926, "close": 2.926, "volume": 29.42, "quote_volume": 86.11328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.926, "volume": 108.81, "quote_volume": 318.43687, "trades": 4, "taker_buy_quote": 172.13687}, {"ts": 1775501100000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501160000, "open": 2.925, "high": 2.927, "low": 2.925, "close": 2.926, "volume": 1196.65, "quote_volume": 3500.95836, "trades": 20, "taker_buy_quote": 3500.95836}, {"ts": 1775501220000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.926, "volume": 98.24, "quote_volume": 287.46042, "trades": 11, "taker_buy_quote": 119.03986}, {"ts": 1775501280000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 65.45, "quote_volume": 191.44125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775501340000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 150.0, "quote_volume": 438.9, "trades": 2, "taker_buy_quote": 438.9}, {"ts": 1775501400000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501460000, "open": 2.927, "high": 2.928, "low": 2.926, "close": 2.928, "volume": 146.06, "quote_volume": 427.48426, "trades": 5, "taker_buy_quote": 105.7008}, {"ts": 1775501520000, "open": 2.928, "high": 2.929, "low": 2.927, "close": 2.927, "volume": 363.75, "quote_volume": 1064.91405, "trades": 18, "taker_buy_quote": 222.5635}, {"ts": 1775501580000, "open": 2.927, "high": 2.927, "low": 2.925, "close": 2.925, "volume": 429.68, "quote_volume": 1257.00988, "trades": 9, "taker_buy_quote": 11.708}, {"ts": 1775501640000, "open": 2.927, "high": 2.929, "low": 2.927, "close": 2.929, "volume": 193.58, "quote_volume": 566.83262, "trades": 16, "taker_buy_quote": 566.83262}, {"ts": 1775501700000, "open": 2.928, "high": 2.929, "low": 2.928, "close": 2.929, "volume": 79.86, "quote_volume": 233.89476, "trades": 5, "taker_buy_quote": 189.44772}, {"ts": 1775501760000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 129.52, "quote_volume": 379.23456, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 2.928, "high": 2.929, "low": 2.927, "close": 2.928, "volume": 873.8, "quote_volume": 2558.75452, "trades": 15, "taker_buy_quote": 1817.104}, {"ts": 1775501880000, "open": 2.928, "high": 2.929, "low": 2.928, "close": 2.929, "volume": 25.99, "quote_volume": 76.10487, "trades": 2, "taker_buy_quote": 76.10487}, {"ts": 1775501940000, "open": 2.928, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 285.33, "quote_volume": 835.48674, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.926, "volume": 144.3, "quote_volume": 422.30324, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775502060000, "open": 2.926, "high": 2.928, "low": 2.926, "close": 2.928, "volume": 117.45, "quote_volume": 343.8636, "trades": 5, "taker_buy_quote": 299.9736}, {"ts": 1775502120000, "open": 2.927, "high": 2.927, "low": 2.926, "close": 2.927, "volume": 59.79, "quote_volume": 174.99033, "trades": 4, "taker_buy_quote": 111.63578}, {"ts": 1775502180000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 25.61, "quote_volume": 74.89407, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 22.31, "quote_volume": 65.25675, "trades": 1, "taker_buy_quote": 65.25675}, {"ts": 1775502300000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 113.55, "quote_volume": 332.09439, "trades": 6, "taker_buy_quote": 98.51525}, {"ts": 1775502360000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 2.5, "quote_volume": 7.315, "trades": 1, "taker_buy_quote": 7.315}, {"ts": 1775502420000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 43.18, "quote_volume": 126.28632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502480000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 39.13, "quote_volume": 114.3101, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775502540000, "open": 2.92, "high": 2.921, "low": 2.92, "close": 2.921, "volume": 70.57, "quote_volume": 206.06721, "trades": 4, "taker_buy_quote": 206.06721}, {"ts": 1775502600000, "open": 2.921, "high": 2.921, "low": 2.918, "close": 2.918, "volume": 4740.54, "quote_volume": 13838.92066, "trades": 51, "taker_buy_quote": 474.81971}, {"ts": 1775502660000, "open": 2.916, "high": 2.916, "low": 2.913, "close": 2.913, "volume": 628.1, "quote_volume": 1830.90206, "trades": 4, "taker_buy_quote": 61.00272}, {"ts": 1775502720000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 292.46, "quote_volume": 851.93598, "trades": 4, "taker_buy_quote": 151.73817}, {"ts": 1775502780000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 250.39, "quote_volume": 729.31887, "trades": 13, "taker_buy_quote": 511.66845}, {"ts": 1775502840000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 436.6, "quote_volume": 1272.2524, "trades": 7, "taker_buy_quote": 1272.2524}, {"ts": 1775502900000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 307.03, "quote_volume": 894.3804, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 2.911, "high": 2.912, "low": 2.911, "close": 2.912, "volume": 42.78, "quote_volume": 124.545, "trades": 3, "taker_buy_quote": 36.16704}, {"ts": 1775503020000, "open": 2.911, "high": 2.913, "low": 2.911, "close": 2.913, "volume": 345.2, "quote_volume": 1005.43583, "trades": 7, "taker_buy_quote": 1000.42891}, {"ts": 1775503080000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 6.27, "quote_volume": 18.2457, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503140000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503200000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 85.17, "quote_volume": 247.8447, "trades": 2, "taker_buy_quote": 230.0064}, {"ts": 1775503260000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 22.62, "quote_volume": 65.84682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503320000, "open": 2.912, "high": 2.912, "low": 2.91, "close": 2.91, "volume": 141.7, "quote_volume": 412.5778, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 72.7, "quote_volume": 211.4843, "trades": 5, "taker_buy_quote": 71.24141}, {"ts": 1775503440000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 183.03, "quote_volume": 532.43427, "trades": 1, "taker_buy_quote": 532.43427}, {"ts": 1775503500000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 396.29, "quote_volume": 1152.81277, "trades": 4, "taker_buy_quote": 1152.81277}, {"ts": 1775503560000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 153.7, "quote_volume": 447.37242, "trades": 8, "taker_buy_quote": 107.47412}, {"ts": 1775503620000, "open": 2.911, "high": 2.914, "low": 2.911, "close": 2.914, "volume": 643.85, "quote_volume": 1875.53546, "trades": 17, "taker_buy_quote": 1875.53546}, {"ts": 1775503680000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 37.72, "quote_volume": 109.84612, "trades": 2, "taker_buy_quote": 109.84612}, {"ts": 1775503740000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 121.63, "quote_volume": 354.31056, "trades": 4, "taker_buy_quote": 354.31056}, {"ts": 1775503800000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 2.43, "quote_volume": 7.07859, "trades": 1, "taker_buy_quote": 7.07859}, {"ts": 1775503860000, "open": 2.913, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 117.85, "quote_volume": 343.2945, "trades": 4, "taker_buy_quote": 335.8689}, {"ts": 1775503920000, "open": 2.913, "high": 2.913, "low": 2.911, "close": 2.911, "volume": 131.18, "quote_volume": 382.02148, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775503980000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 169.16, "quote_volume": 492.2795, "trades": 8, "taker_buy_quote": 9.6063}, {"ts": 1775504040000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 350.47, "quote_volume": 1020.21817, "trades": 4, "taker_buy_quote": 873.3}, {"ts": 1775504160000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 169.63, "quote_volume": 493.79293, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 682.11, "quote_volume": 1985.62221, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 30.16, "quote_volume": 87.79576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 618.89, "quote_volume": 1800.9699, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 2.909, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 761.51, "quote_volume": 2215.22144, "trades": 16, "taker_buy_quote": 1191.3728}, {"ts": 1775504520000, "open": 2.909, "high": 2.909, "low": 2.907, "close": 2.907, "volume": 694.77, "quote_volume": 2019.78863, "trades": 15, "taker_buy_quote": 152.26333}, {"ts": 1775504580000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 22.78, "quote_volume": 66.24424, "trades": 1, "taker_buy_quote": 66.24424}, {"ts": 1775504640000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 529.75, "quote_volume": 1541.04275, "trades": 7, "taker_buy_quote": 1541.04275}, {"ts": 1775504700000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 59.54, "quote_volume": 173.14232, "trades": 3, "taker_buy_quote": 25.41592}, {"ts": 1775504760000, "open": 2.907, "high": 2.907, "low": 2.904, "close": 2.906, "volume": 3789.72, "quote_volume": 11009.8437, "trades": 49, "taker_buy_quote": 93.25173}, {"ts": 1775504820000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 315.33, "quote_volume": 916.34898, "trades": 7, "taker_buy_quote": 94.06722}, {"ts": 1775504880000, "open": 2.907, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 202.91, "quote_volume": 589.85657, "trades": 8, "taker_buy_quote": 581.71977}, {"ts": 1775504940000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 38.35, "quote_volume": 111.48345, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "open": 2.907, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 858.68, "quote_volume": 2495.33152, "trades": 5, "taker_buy_quote": 65.82834}, {"ts": 1775505060000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 65.67, "quote_volume": 190.77135, "trades": 3, "taker_buy_quote": 39.9147}, {"ts": 1775505120000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 186.53, "quote_volume": 541.86965, "trades": 4, "taker_buy_quote": 541.86965}, {"ts": 1775505180000, "open": 2.906, "high": 2.908, "low": 2.906, "close": 2.908, "volume": 219.19, "quote_volume": 637.27008, "trades": 9, "taker_buy_quote": 593.14182}, {"ts": 1775505240000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 111.95, "quote_volume": 325.69345, "trades": 7, "taker_buy_quote": 123.19796}, {"ts": 1775505300000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 215.61, "quote_volume": 627.13695, "trades": 9, "taker_buy_quote": 533.96463}, {"ts": 1775505360000, "open": 2.908, "high": 2.908, "low": 2.906, "close": 2.906, "volume": 808.76, "quote_volume": 2350.82481, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 159.67, "quote_volume": 464.32036, "trades": 6, "taker_buy_quote": 464.32036}, {"ts": 1775505480000, "open": 2.908, "high": 2.913, "low": 2.908, "close": 2.913, "volume": 804.75, "quote_volume": 2341.10321, "trades": 14, "taker_buy_quote": 2341.10321}, {"ts": 1775505540000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 381.72, "quote_volume": 1112.33208, "trades": 7, "taker_buy_quote": 63.29208}, {"ts": 1775505600000, "open": 2.914, "high": 2.914, "low": 2.912, "close": 2.912, "volume": 53.9, "quote_volume": 156.99376, "trades": 11, "taker_buy_quote": 29.60624}, {"ts": 1775505660000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 2.49, "quote_volume": 7.25088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 395.34, "quote_volume": 1151.69405, "trades": 3, "taker_buy_quote": 1151.69405}, {"ts": 1775505780000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 67.6, "quote_volume": 196.9864, "trades": 2, "taker_buy_quote": 196.9864}, {"ts": 1775505840000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 140.02, "quote_volume": 408.00528, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 125.01, "quote_volume": 364.15413, "trades": 2, "taker_buy_quote": 364.15413}, {"ts": 1775505960000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 141.65, "quote_volume": 412.7681, "trades": 7, "taker_buy_quote": 20.31058}, {"ts": 1775506020000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 5.62, "quote_volume": 16.37668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506080000, "open": 2.914, "high": 2.914, "low": 2.912, "close": 2.912, "volume": 20.61, "quote_volume": 60.05154, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775506140000, "open": 2.913, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 825.87, "quote_volume": 2405.64519, "trades": 18, "taker_buy_quote": 2101.9104}, {"ts": 1775506200000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 579.41, "quote_volume": 1687.82133, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 15.1, "quote_volume": 43.9259, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506440000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 3.43, "quote_volume": 9.97787, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 10.3, "quote_volume": 29.973, "trades": 2, "taker_buy_quote": 29.973}, {"ts": 1775506560000, "open": 2.91, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 767.63, "quote_volume": 2232.69753, "trades": 9, "taker_buy_quote": 59.946}, {"ts": 1775506620000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 20.6, "quote_volume": 59.9254, "trades": 3, "taker_buy_quote": 59.9254}, {"ts": 1775506680000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 10.3, "quote_volume": 29.9627, "trades": 1, "taker_buy_quote": 29.9627}, {"ts": 1775506740000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 8.0, "quote_volume": 23.272, "trades": 1, "taker_buy_quote": 23.272}, {"ts": 1775506800000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 10.3, "quote_volume": 29.9627, "trades": 1, "taker_buy_quote": 29.9627}, {"ts": 1775506860000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506920000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 521.4, "quote_volume": 1516.26388, "trades": 8, "taker_buy_quote": 95.06612}, {"ts": 1775506980000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 46.73, "quote_volume": 135.91463, "trades": 6, "taker_buy_quote": 25.04649}, {"ts": 1775507040000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 238.8, "quote_volume": 694.7043, "trades": 11, "taker_buy_quote": 102.141}, {"ts": 1775507100000, "open": 2.909, "high": 2.913, "low": 2.909, "close": 2.912, "volume": 1205.85, "quote_volume": 3509.84961, "trades": 39, "taker_buy_quote": 3340.30074}, {"ts": 1775507160000, "open": 2.912, "high": 2.914, "low": 2.911, "close": 2.911, "volume": 563.72, "quote_volume": 1641.19828, "trades": 20, "taker_buy_quote": 270.10185}, {"ts": 1775507220000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 28.0, "quote_volume": 81.48, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 1.81, "quote_volume": 5.2671, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507460000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 9.27, "quote_volume": 26.9757, "trades": 1, "taker_buy_quote": 26.9757}, {"ts": 1775507520000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 15.18, "quote_volume": 44.15862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507640000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 91.91, "quote_volume": 267.36619, "trades": 2, "taker_buy_quote": 267.36619}, {"ts": 1775507700000, "open": 2.91, "high": 2.912, "low": 2.91, "close": 2.912, "volume": 130.86, "quote_volume": 380.87958, "trades": 14, "taker_buy_quote": 336.6906}, {"ts": 1775507760000, "open": 2.912, "high": 2.912, "low": 2.91, "close": 2.91, "volume": 41.16, "quote_volume": 119.84467, "trades": 5, "taker_buy_quote": 86.95232}, {"ts": 1775507820000, "open": 2.911, "high": 2.912, "low": 2.911, "close": 2.912, "volume": 709.68, "quote_volume": 2066.41002, "trades": 16, "taker_buy_quote": 2059.21985}, {"ts": 1775507880000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 338.24, "quote_volume": 984.61664, "trades": 9, "taker_buy_quote": 375.19879}, {"ts": 1775507940000, "open": 2.911, "high": 2.911, "low": 2.909, "close": 2.909, "volume": 418.95, "quote_volume": 1218.92857, "trades": 9, "taker_buy_quote": 29.9833}, {"ts": 1775508000000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 81.26, "quote_volume": 236.4666, "trades": 3, "taker_buy_quote": 236.4666}, {"ts": 1775508060000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 415.41, "quote_volume": 1208.43014, "trades": 9, "taker_buy_quote": 7.1295}, {"ts": 1775508180000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 106.39, "quote_volume": 309.44551, "trades": 6, "taker_buy_quote": 25.57011}, {"ts": 1775508240000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 70.31, "quote_volume": 204.53179, "trades": 3, "taker_buy_quote": 204.53179}, {"ts": 1775508300000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508360000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 423.98, "quote_volume": 1233.21334, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 205.32, "quote_volume": 597.32527, "trades": 8, "taker_buy_quote": 299.99638}, {"ts": 1775508540000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 118.41, "quote_volume": 344.3495, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775508660000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508720000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 2.907, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 537.47, "quote_volume": 1562.05546, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775508840000, "open": 2.907, "high": 2.908, "low": 2.907, "close": 2.908, "volume": 26.23, "quote_volume": 76.26022, "trades": 4, "taker_buy_quote": 76.26022}, {"ts": 1775508900000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 28.0, "quote_volume": 81.424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 2.908, "high": 2.908, "low": 2.907, "close": 2.907, "volume": 396.3, "quote_volume": 1152.08641, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 62.39, "quote_volume": 181.36773, "trades": 4, "taker_buy_quote": 145.66977}, {"ts": 1775509140000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 23.96, "quote_volume": 69.62776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775509200000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 2.904, "high": 2.904, "low": 2.901, "close": 2.901, "volume": 631.87, "quote_volume": 1833.96275, "trades": 33, "taker_buy_quote": 220.46494}, {"ts": 1775509380000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 33.44, "quote_volume": 97.04288, "trades": 6, "taker_buy_quote": 52.99052}, {"ts": 1775509440000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 52.14, "quote_volume": 151.31028, "trades": 5, "taker_buy_quote": 124.4958}, {"ts": 1775509500000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 1.81, "quote_volume": 5.25443, "trades": 1, "taker_buy_quote": 5.25443}, {"ts": 1775509620000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 28.25, "quote_volume": 82.00975, "trades": 4, "taker_buy_quote": 20.0307}, {"ts": 1775509680000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 86.26, "quote_volume": 250.49904, "trades": 5, "taker_buy_quote": 250.49904}, {"ts": 1775509740000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 4.36, "quote_volume": 12.65708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 8.2, "quote_volume": 23.8128, "trades": 1, "taker_buy_quote": 23.8128}, {"ts": 1775509860000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 477.04, "quote_volume": 1385.32416, "trades": 9, "taker_buy_quote": 1358.86872}, {"ts": 1775509920000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 2.905, "high": 2.908, "low": 2.905, "close": 2.908, "volume": 169.84, "quote_volume": 493.64212, "trades": 17, "taker_buy_quote": 289.25095}, {"ts": 1775510040000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 10.5, "quote_volume": 30.513, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 2.9, "high": 2.901, "low": 2.9, "close": 2.901, "volume": 1023.01, "quote_volume": 2966.82273, "trades": 18, "taker_buy_quote": 922.64899}, {"ts": 1775510220000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 270.4, "quote_volume": 784.7008, "trades": 9, "taker_buy_quote": 365.82612}, {"ts": 1775510280000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 390.7, "quote_volume": 1133.8114, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 2.9, "high": 2.901, "low": 2.9, "close": 2.901, "volume": 394.33, "quote_volume": 1143.94933, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775510400000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 297.14, "quote_volume": 862.30028, "trades": 7, "taker_buy_quote": 450.21628}, {"ts": 1775510460000, "open": 2.902, "high": 2.903, "low": 2.902, "close": 2.903, "volume": 133.72, "quote_volume": 388.06962, "trades": 3, "taker_buy_quote": 388.06962}, {"ts": 1775510520000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 3.51, "quote_volume": 10.18953, "trades": 1, "taker_buy_quote": 10.18953}, {"ts": 1775510580000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 35.45, "quote_volume": 102.8759, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 2.901, "high": 2.901, "low": 2.9, "close": 2.9, "volume": 564.15, "quote_volume": 1636.0639, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 2.899, "high": 2.899, "low": 2.897, "close": 2.898, "volume": 441.28, "quote_volume": 1278.62604, "trades": 19, "taker_buy_quote": 866.51372}, {"ts": 1775510760000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 508.45, "quote_volume": 1473.99655, "trades": 7, "taker_buy_quote": 70.82257}, {"ts": 1775510820000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 2.62, "quote_volume": 7.59276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 81.59, "quote_volume": 236.44782, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775511000000, "open": 2.898, "high": 2.898, "low": 2.897, "close": 2.897, "volume": 98.85, "quote_volume": 286.44199, "trades": 3, "taker_buy_quote": 213.11892}, {"ts": 1775511060000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 1.68, "quote_volume": 4.86696, "trades": 1, "taker_buy_quote": 4.86696}, {"ts": 1775511120000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 29.9, "quote_volume": 86.60403, "trades": 5, "taker_buy_quote": 39.48611}, {"ts": 1775511180000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 1.82, "quote_volume": 5.27254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 28.0, "quote_volume": 81.088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 1.82, "quote_volume": 5.27072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 2.895, "high": 2.895, "low": 2.891, "close": 2.892, "volume": 1184.69, "quote_volume": 3427.61484, "trades": 36, "taker_buy_quote": 1460.69528}, {"ts": 1775511480000, "open": 2.891, "high": 2.892, "low": 2.891, "close": 2.892, "volume": 74.7, "quote_volume": 216.0233, "trades": 9, "taker_buy_quote": 189.7152}, {"ts": 1775511540000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 217.34, "quote_volume": 628.54728, "trades": 5, "taker_buy_quote": 628.54728}, {"ts": 1775511600000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 105.12, "quote_volume": 304.21728, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775511660000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 334.41, "quote_volume": 968.11695, "trades": 5, "taker_buy_quote": 968.11695}, {"ts": 1775511720000, "open": 2.894, "high": 2.894, "low": 2.89, "close": 2.892, "volume": 2661.39, "quote_volume": 7693.84206, "trades": 46, "taker_buy_quote": 21.57623}, {"ts": 1775511780000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.892, "volume": 371.16, "quote_volume": 1073.37262, "trades": 15, "taker_buy_quote": 874.59864}, {"ts": 1775511840000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 7.57, "quote_volume": 21.89244, "trades": 1, "taker_buy_quote": 21.89244}, {"ts": 1775511900000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 28.76, "quote_volume": 83.14516, "trades": 2, "taker_buy_quote": 83.14516}, {"ts": 1775511960000, "open": 2.889, "high": 2.891, "low": 2.889, "close": 2.891, "volume": 244.26, "quote_volume": 705.90549, "trades": 13, "taker_buy_quote": 532.98216}, {"ts": 1775512020000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 2.893, "high": 2.894, "low": 2.893, "close": 2.894, "volume": 30.59, "quote_volume": 88.50705, "trades": 4, "taker_buy_quote": 29.46092}, {"ts": 1775512140000, "open": 2.893, "high": 2.893, "low": 2.891, "close": 2.891, "volume": 822.88, "quote_volume": 2379.78679, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 2.892, "high": 2.892, "low": 2.89, "close": 2.89, "volume": 613.26, "quote_volume": 1773.51033, "trades": 13, "taker_buy_quote": 43.35}, {"ts": 1775512320000, "open": 2.889, "high": 2.889, "low": 2.888, "close": 2.888, "volume": 95.18, "quote_volume": 274.89732, "trades": 8, "taker_buy_quote": 73.02612}, {"ts": 1775512380000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 2.888, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 5.56, "quote_volume": 16.05486, "trades": 3, "taker_buy_quote": 9.06832}, {"ts": 1775512500000, "open": 2.887, "high": 2.887, "low": 2.886, "close": 2.886, "volume": 74.3, "quote_volume": 214.46594, "trades": 6, "taker_buy_quote": 33.34485}, {"ts": 1775512560000, "open": 2.886, "high": 2.886, "low": 2.885, "close": 2.885, "volume": 288.02, "quote_volume": 831.10708, "trades": 13, "taker_buy_quote": 109.98182}, {"ts": 1775512620000, "open": 2.885, "high": 2.886, "low": 2.881, "close": 2.883, "volume": 2103.62, "quote_volume": 6067.41474, "trades": 42, "taker_buy_quote": 3648.75127}, {"ts": 1775512680000, "open": 2.882, "high": 2.882, "low": 2.879, "close": 2.88, "volume": 778.4, "quote_volume": 2241.70456, "trades": 31, "taker_buy_quote": 330.01855}, {"ts": 1775512740000, "open": 2.88, "high": 2.881, "low": 2.88, "close": 2.881, "volume": 2040.07, "quote_volume": 5876.26951, "trades": 33, "taker_buy_quote": 539.72654}, {"ts": 1775512800000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 400.67, "quote_volume": 1153.74039, "trades": 16, "taker_buy_quote": 1085.62142}, {"ts": 1775512860000, "open": 2.88, "high": 2.88, "low": 2.87, "close": 2.873, "volume": 5654.64, "quote_volume": 16246.76207, "trades": 122, "taker_buy_quote": 2306.00036}, {"ts": 1775512920000, "open": 2.873, "high": 2.873, "low": 2.871, "close": 2.873, "volume": 294.64, "quote_volume": 846.30962, "trades": 16, "taker_buy_quote": 332.74903}, {"ts": 1775512980000, "open": 2.873, "high": 2.891, "low": 2.873, "close": 2.888, "volume": 11311.67, "quote_volume": 32585.31941, "trades": 309, "taker_buy_quote": 23241.97223}, {"ts": 1775513040000, "open": 2.886, "high": 2.888, "low": 2.886, "close": 2.888, "volume": 351.69, "quote_volume": 1015.50271, "trades": 26, "taker_buy_quote": 1015.50271}, {"ts": 1775513100000, "open": 2.888, "high": 2.889, "low": 2.887, "close": 2.888, "volume": 93.13, "quote_volume": 268.99023, "trades": 8, "taker_buy_quote": 227.01325}, {"ts": 1775513160000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 28.49, "quote_volume": 82.25063, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775513220000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513280000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 6.43, "quote_volume": 18.56984, "trades": 2, "taker_buy_quote": 18.56984}, {"ts": 1775513340000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 1.82, "quote_volume": 5.25616, "trades": 1, "taker_buy_quote": 5.25616}, {"ts": 1775513400000, "open": 2.889, "high": 2.889, "low": 2.888, "close": 2.888, "volume": 208.79, "quote_volume": 602.99053, "trades": 8, "taker_buy_quote": 552.88373}, {"ts": 1775513460000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 45.98, "quote_volume": 132.79024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513520000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 84.16, "quote_volume": 243.05408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 150.0, "quote_volume": 433.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513640000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 12.22, "quote_volume": 35.30358, "trades": 2, "taker_buy_quote": 35.30358}, {"ts": 1775513700000, "open": 2.89, "high": 2.892, "low": 2.89, "close": 2.89, "volume": 370.41, "quote_volume": 1070.9067, "trades": 14, "taker_buy_quote": 1005.2459}, {"ts": 1775513760000, "open": 2.889, "high": 2.89, "low": 2.889, "close": 2.89, "volume": 83.13, "quote_volume": 240.16959, "trades": 7, "taker_buy_quote": 240.16959}, {"ts": 1775513820000, "open": 2.89, "high": 2.89, "low": 2.888, "close": 2.889, "volume": 36.55, "quote_volume": 105.58784, "trades": 3, "taker_buy_quote": 80.3142}, {"ts": 1775513880000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 81.37, "quote_volume": 235.1593, "trades": 5, "taker_buy_quote": 235.1593}, {"ts": 1775513940000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 250.53, "quote_volume": 723.53064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 2.885, "high": 2.888, "low": 2.885, "close": 2.888, "volume": 47.6, "quote_volume": 137.4292, "trades": 5, "taker_buy_quote": 90.79326}, {"ts": 1775514060000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 2.886, "high": 2.886, "low": 2.885, "close": 2.886, "volume": 7.32, "quote_volume": 21.1237, "trades": 3, "taker_buy_quote": 15.87118}, {"ts": 1775514180000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 1.82, "quote_volume": 5.2507, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 11.83, "quote_volume": 34.12955, "trades": 2, "taker_buy_quote": 28.85}, {"ts": 1775514300000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 1.82, "quote_volume": 5.2507, "trades": 1, "taker_buy_quote": 5.2507}, {"ts": 1775514360000, "open": 2.887, "high": 2.888, "low": 2.887, "close": 2.888, "volume": 71.34, "quote_volume": 205.97918, "trades": 8, "taker_buy_quote": 205.97918}, {"ts": 1775514420000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 20.6, "quote_volume": 59.5134, "trades": 5, "taker_buy_quote": 59.5134}, {"ts": 1775514480000, "open": 2.889, "high": 2.89, "low": 2.889, "close": 2.89, "volume": 90.6, "quote_volume": 261.7743, "trades": 9, "taker_buy_quote": 261.7743}, {"ts": 1775514540000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 2.888, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 41.74, "quote_volume": 120.533, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 2.886, "high": 2.887, "low": 2.884, "close": 2.887, "volume": 1771.52, "quote_volume": 5112.52079, "trades": 30, "taker_buy_quote": 2274.50557}, {"ts": 1775514780000, "open": 2.886, "high": 2.886, "low": 2.884, "close": 2.884, "volume": 31.44, "quote_volume": 90.67842, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "open": 2.884, "high": 2.885, "low": 2.884, "close": 2.885, "volume": 4.26, "quote_volume": 12.28827, "trades": 3, "taker_buy_quote": 12.28827}, {"ts": 1775514900000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 3.6, "quote_volume": 10.3824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 2.885, "high": 2.887, "low": 2.885, "close": 2.886, "volume": 431.72, "quote_volume": 1246.13038, "trades": 18, "taker_buy_quote": 1246.13038}, {"ts": 1775515080000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 3.41, "quote_volume": 9.83785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 2.886, "high": 2.887, "low": 2.886, "close": 2.887, "volume": 224.42, "quote_volume": 647.69242, "trades": 16, "taker_buy_quote": 521.31448}, {"ts": 1775515260000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 30.38, "quote_volume": 87.67668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 2.886, "high": 2.886, "low": 2.885, "close": 2.885, "volume": 56.19, "quote_volume": 162.16191, "trades": 6, "taker_buy_quote": 149.89884}, {"ts": 1775515380000, "open": 2.885, "high": 2.885, "low": 2.884, "close": 2.884, "volume": 217.07, "quote_volume": 626.06995, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775515440000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 2.884, "high": 2.884, "low": 2.88, "close": 2.881, "volume": 1251.36, "quote_volume": 3604.69909, "trades": 28, "taker_buy_quote": 9.99707}, {"ts": 1775515560000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 56.7, "quote_volume": 163.296, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 44.08, "quote_volume": 126.9504, "trades": 3, "taker_buy_quote": 87.4656}, {"ts": 1775515680000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 1.83, "quote_volume": 5.2704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 2.88, "high": 2.88, "low": 2.878, "close": 2.878, "volume": 303.67, "quote_volume": 874.46235, "trades": 21, "taker_buy_quote": 664.83632}, {"ts": 1775515800000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 1.83, "quote_volume": 5.26674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515860000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.877, "volume": 266.49, "quote_volume": 766.68159, "trades": 30, "taker_buy_quote": 499.99383}, {"ts": 1775515920000, "open": 2.876, "high": 2.876, "low": 2.873, "close": 2.875, "volume": 416.67, "quote_volume": 1197.79005, "trades": 42, "taker_buy_quote": 371.8355}, {"ts": 1775515980000, "open": 2.874, "high": 2.874, "low": 2.868, "close": 2.869, "volume": 2743.36, "quote_volume": 7874.33767, "trades": 64, "taker_buy_quote": 1100.43257}, {"ts": 1775516040000, "open": 2.869, "high": 2.87, "low": 2.867, "close": 2.868, "volume": 402.6, "quote_volume": 1154.80634, "trades": 24, "taker_buy_quote": 861.01234}, {"ts": 1775516100000, "open": 2.867, "high": 2.867, "low": 2.865, "close": 2.865, "volume": 477.27, "quote_volume": 1367.89976, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 2.865, "high": 2.865, "low": 2.863, "close": 2.865, "volume": 637.4, "quote_volume": 1825.96961, "trades": 21, "taker_buy_quote": 1704.27531}, {"ts": 1775516220000, "open": 2.863, "high": 2.864, "low": 2.861, "close": 2.862, "volume": 663.75, "quote_volume": 1900.04006, "trades": 33, "taker_buy_quote": 881.97654}, {"ts": 1775516280000, "open": 2.861, "high": 2.862, "low": 2.861, "close": 2.862, "volume": 9.82, "quote_volume": 28.10271, "trades": 2, "taker_buy_quote": 22.00878}, {"ts": 1775516340000, "open": 2.86, "high": 2.86, "low": 2.852, "close": 2.852, "volume": 1809.8, "quote_volume": 5168.37035, "trades": 65, "taker_buy_quote": 1400.31689}, {"ts": 1775516400000, "open": 2.852, "high": 2.852, "low": 2.845, "close": 2.846, "volume": 10538.9, "quote_volume": 30015.9174, "trades": 102, "taker_buy_quote": 1442.34168}, {"ts": 1775516460000, "open": 2.847, "high": 2.847, "low": 2.84, "close": 2.841, "volume": 1269.38, "quote_volume": 3607.61307, "trades": 55, "taker_buy_quote": 2591.16195}, {"ts": 1775516520000, "open": 2.84, "high": 2.851, "low": 2.84, "close": 2.851, "volume": 1777.65, "quote_volume": 5055.72741, "trades": 64, "taker_buy_quote": 3785.809}, {"ts": 1775516580000, "open": 2.85, "high": 2.853, "low": 2.849, "close": 2.852, "volume": 453.57, "quote_volume": 1293.56969, "trades": 29, "taker_buy_quote": 902.64051}, {"ts": 1775516640000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516700000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516760000, "open": 2.845, "high": 2.846, "low": 2.84, "close": 2.84, "volume": 928.51, "quote_volume": 2640.14361, "trades": 22, "taker_buy_quote": 336.40361}, {"ts": 1775516820000, "open": 2.839, "high": 2.84, "low": 2.835, "close": 2.84, "volume": 1146.96, "quote_volume": 3254.5474, "trades": 47, "taker_buy_quote": 593.47749}, {"ts": 1775516880000, "open": 2.842, "high": 2.845, "low": 2.841, "close": 2.844, "volume": 1587.16, "quote_volume": 4511.96073, "trades": 51, "taker_buy_quote": 3604.99107}, {"ts": 1775516940000, "open": 2.846, "high": 2.856, "low": 2.846, "close": 2.855, "volume": 3953.83, "quote_volume": 11283.22222, "trades": 82, "taker_buy_quote": 10303.20983}, {"ts": 1775517000000, "open": 2.857, "high": 2.861, "low": 2.857, "close": 2.859, "volume": 762.37, "quote_volume": 2179.56213, "trades": 24, "taker_buy_quote": 842.70375}, {"ts": 1775517060000, "open": 2.857, "high": 2.857, "low": 2.854, "close": 2.854, "volume": 562.35, "quote_volume": 1606.52069, "trades": 15, "taker_buy_quote": 86.42425}, {"ts": 1775517120000, "open": 2.852, "high": 2.853, "low": 2.852, "close": 2.852, "volume": 570.78, "quote_volume": 1628.36574, "trades": 27, "taker_buy_quote": 1409.23935}, {"ts": 1775517180000, "open": 2.852, "high": 2.852, "low": 2.849, "close": 2.85, "volume": 165.32, "quote_volume": 471.3699, "trades": 13, "taker_buy_quote": 80.9685}, {"ts": 1775517240000, "open": 2.849, "high": 2.85, "low": 2.849, "close": 2.849, "volume": 297.62, "quote_volume": 848.1801, "trades": 19, "taker_buy_quote": 743.052}, {"ts": 1775517300000, "open": 2.848, "high": 2.849, "low": 2.847, "close": 2.849, "volume": 288.3, "quote_volume": 821.17515, "trades": 23, "taker_buy_quote": 742.74396}, {"ts": 1775517360000, "open": 2.848, "high": 2.848, "low": 2.843, "close": 2.843, "volume": 1077.99, "quote_volume": 3065.78946, "trades": 39, "taker_buy_quote": 2144.61636}, {"ts": 1775517420000, "open": 2.842, "high": 2.844, "low": 2.842, "close": 2.844, "volume": 962.59, "quote_volume": 2736.73184, "trades": 38, "taker_buy_quote": 2586.75084}, {"ts": 1775517480000, "open": 2.844, "high": 2.847, "low": 2.844, "close": 2.847, "volume": 196.46, "quote_volume": 559.06507, "trades": 9, "taker_buy_quote": 79.1188}, {"ts": 1775517540000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 90.0, "quote_volume": 256.05, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 2.845, "high": 2.845, "low": 2.839, "close": 2.839, "volume": 424.3, "quote_volume": 1206.77858, "trades": 18, "taker_buy_quote": 14.195}, {"ts": 1775517660000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.839, "volume": 509.88, "quote_volume": 1447.13374, "trades": 26, "taker_buy_quote": 1384.86802}, {"ts": 1775517720000, "open": 2.839, "high": 2.841, "low": 2.839, "close": 2.84, "volume": 262.57, "quote_volume": 745.69368, "trades": 15, "taker_buy_quote": 173.49305}, {"ts": 1775517780000, "open": 2.841, "high": 2.842, "low": 2.841, "close": 2.842, "volume": 523.19, "quote_volume": 1486.89883, "trades": 8, "taker_buy_quote": 1486.89883}, {"ts": 1775517840000, "open": 2.844, "high": 2.847, "low": 2.844, "close": 2.846, "volume": 162.18, "quote_volume": 461.55372, "trades": 13, "taker_buy_quote": 60.09696}, {"ts": 1775517900000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 94.45, "quote_volume": 268.52135, "trades": 4, "taker_buy_quote": 268.52135}, {"ts": 1775517960000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 531.0, "quote_volume": 1508.37825, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 516.1, "quote_volume": 1465.73816, "trades": 18, "taker_buy_quote": 1465.73816}, {"ts": 1775518140000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 3.16, "quote_volume": 8.97756, "trades": 1, "taker_buy_quote": 8.97756}, {"ts": 1775518200000, "open": 2.837, "high": 2.837, "low": 2.836, "close": 2.836, "volume": 491.8, "quote_volume": 1394.77527, "trades": 20, "taker_buy_quote": 1146.65712}, {"ts": 1775518260000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 67.36, "quote_volume": 191.16768, "trades": 4, "taker_buy_quote": 191.16768}, {"ts": 1775518320000, "open": 2.839, "high": 2.841, "low": 2.839, "close": 2.841, "volume": 343.93, "quote_volume": 977.0536, "trades": 11, "taker_buy_quote": 124.7536}, {"ts": 1775518380000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 15.86, "quote_volume": 45.0371, "trades": 3, "taker_buy_quote": 45.0371}, {"ts": 1775518440000, "open": 2.84, "high": 2.84, "low": 2.838, "close": 2.838, "volume": 1378.67, "quote_volume": 3912.8452, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775518500000, "open": 2.839, "high": 2.844, "low": 2.838, "close": 2.838, "volume": 1501.44, "quote_volume": 4265.49648, "trades": 46, "taker_buy_quote": 2737.42133}, {"ts": 1775518560000, "open": 2.84, "high": 2.84, "low": 2.838, "close": 2.839, "volume": 1245.76, "quote_volume": 3536.96175, "trades": 18, "taker_buy_quote": 253.83335}, {"ts": 1775518620000, "open": 2.838, "high": 2.839, "low": 2.837, "close": 2.839, "volume": 264.02, "quote_volume": 749.26269, "trades": 13, "taker_buy_quote": 180.87064}, {"ts": 1775518680000, "open": 2.839, "high": 2.841, "low": 2.839, "close": 2.841, "volume": 190.09, "quote_volume": 539.67333, "trades": 8, "taker_buy_quote": 528.56502}, {"ts": 1775518740000, "open": 2.841, "high": 2.844, "low": 2.841, "close": 2.844, "volume": 614.36, "quote_volume": 1746.19288, "trades": 30, "taker_buy_quote": 1733.9105}, {"ts": 1775518800000, "open": 2.844, "high": 2.844, "low": 2.841, "close": 2.841, "volume": 106.02, "quote_volume": 301.25431, "trades": 11, "taker_buy_quote": 9.97191}, {"ts": 1775518860000, "open": 2.84, "high": 2.844, "low": 2.84, "close": 2.844, "volume": 627.06, "quote_volume": 1781.60148, "trades": 20, "taker_buy_quote": 855.78988}, {"ts": 1775518920000, "open": 2.845, "high": 2.847, "low": 2.845, "close": 2.847, "volume": 447.83, "quote_volume": 1274.10157, "trades": 23, "taker_buy_quote": 1274.10157}, {"ts": 1775518980000, "open": 2.848, "high": 2.848, "low": 2.847, "close": 2.847, "volume": 213.44, "quote_volume": 607.84844, "trades": 11, "taker_buy_quote": 607.84844}, {"ts": 1775519040000, "open": 2.847, "high": 2.847, "low": 2.847, "close": 2.847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519100000, "open": 2.847, "high": 2.851, "low": 2.847, "close": 2.85, "volume": 571.58, "quote_volume": 1628.32249, "trades": 12, "taker_buy_quote": 1262.22558}, {"ts": 1775519160000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 10.72, "quote_volume": 30.53056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519220000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 166.08, "quote_volume": 472.99584, "trades": 2, "taker_buy_quote": 214.62528}, {"ts": 1775519280000, "open": 2.851, "high": 2.851, "low": 2.849, "close": 2.849, "volume": 282.71, "quote_volume": 805.80621, "trades": 10, "taker_buy_quote": 520.90621}, {"ts": 1775519340000, "open": 2.847, "high": 2.847, "low": 2.847, "close": 2.847, "volume": 16.37, "quote_volume": 46.60539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519400000, "open": 2.847, "high": 2.848, "low": 2.847, "close": 2.848, "volume": 44.37, "quote_volume": 126.36048, "trades": 4, "taker_buy_quote": 126.36048}, {"ts": 1775519460000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 34.21, "quote_volume": 97.43008, "trades": 1, "taker_buy_quote": 97.43008}, {"ts": 1775519520000, "open": 2.849, "high": 2.851, "low": 2.849, "close": 2.851, "volume": 167.48, "quote_volume": 477.29929, "trades": 13, "taker_buy_quote": 477.29929}, {"ts": 1775519580000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 45.46, "quote_volume": 129.65192, "trades": 6, "taker_buy_quote": 129.65192}, {"ts": 1775519640000, "open": 2.849, "high": 2.849, "low": 2.849, "close": 2.849, "volume": 11.61, "quote_volume": 33.07689, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519700000, "open": 2.852, "high": 2.852, "low": 2.851, "close": 2.851, "volume": 471.64, "quote_volume": 1344.94564, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775519760000, "open": 2.849, "high": 2.85, "low": 2.849, "close": 2.85, "volume": 43.94, "quote_volume": 125.21286, "trades": 4, "taker_buy_quote": 79.23}, {"ts": 1775519820000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 300.0, "quote_volume": 855.0, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775519880000, "open": 2.847, "high": 2.847, "low": 2.846, "close": 2.846, "volume": 399.42, "quote_volume": 1136.76094, "trades": 3, "taker_buy_quote": 1103.6788}, {"ts": 1775519940000, "open": 2.85, "high": 2.85, "low": 2.846, "close": 2.846, "volume": 76.04, "quote_volume": 216.60042, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775520000000, "open": 2.848, "high": 2.856, "low": 2.846, "close": 2.855, "volume": 36264.16, "quote_volume": 103464.37146, "trades": 197, "taker_buy_quote": 103104.33873}, {"ts": 1775520060000, "open": 2.855, "high": 2.857, "low": 2.853, "close": 2.853, "volume": 708.05, "quote_volume": 2021.96404, "trades": 33, "taker_buy_quote": 1068.30398}, {"ts": 1775520120000, "open": 2.851, "high": 2.851, "low": 2.842, "close": 2.846, "volume": 35452.04, "quote_volume": 100851.63827, "trades": 189, "taker_buy_quote": 2751.84379}, {"ts": 1775520180000, "open": 2.847, "high": 2.85, "low": 2.847, "close": 2.85, "volume": 432.64, "quote_volume": 1232.14971, "trades": 27, "taker_buy_quote": 1134.9208}, {"ts": 1775520240000, "open": 2.849, "high": 2.849, "low": 2.849, "close": 2.849, "volume": 131.45, "quote_volume": 374.50105, "trades": 8, "taker_buy_quote": 369.2304}, {"ts": 1775520300000, "open": 2.85, "high": 2.855, "low": 2.85, "close": 2.855, "volume": 386.95, "quote_volume": 1103.84501, "trades": 18, "taker_buy_quote": 1103.84501}, {"ts": 1775520360000, "open": 2.856, "high": 2.862, "low": 2.855, "close": 2.855, "volume": 679.23, "quote_volume": 1941.39899, "trades": 62, "taker_buy_quote": 1456.85262}, {"ts": 1775520420000, "open": 2.854, "high": 2.854, "low": 2.851, "close": 2.851, "volume": 220.1, "quote_volume": 628.00058, "trades": 11, "taker_buy_quote": 299.98394}, {"ts": 1775520480000, "open": 2.851, "high": 2.853, "low": 2.851, "close": 2.853, "volume": 315.7, "quote_volume": 900.0644, "trades": 13, "taker_buy_quote": 900.0644}, {"ts": 1775520540000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 3.7, "quote_volume": 10.5524, "trades": 2, "taker_buy_quote": 5.2762}, {"ts": 1775520600000, "open": 2.851, "high": 2.853, "low": 2.851, "close": 2.853, "volume": 230.32, "quote_volume": 656.8344, "trades": 9, "taker_buy_quote": 537.25976}, {"ts": 1775520660000, "open": 2.851, "high": 2.855, "low": 2.851, "close": 2.853, "volume": 1634.15, "quote_volume": 4664.79832, "trades": 30, "taker_buy_quote": 4649.82687}, {"ts": 1775520720000, "open": 2.852, "high": 2.852, "low": 2.851, "close": 2.851, "volume": 327.43, "quote_volume": 933.80161, "trades": 14, "taker_buy_quote": 846.55916}, {"ts": 1775520780000, "open": 2.85, "high": 2.854, "low": 2.85, "close": 2.854, "volume": 336.91, "quote_volume": 961.08644, "trades": 19, "taker_buy_quote": 961.08644}, {"ts": 1775520840000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 40.1, "quote_volume": 114.3251, "trades": 2, "taker_buy_quote": 114.3251}, {"ts": 1775520900000, "open": 2.85, "high": 2.855, "low": 2.85, "close": 2.855, "volume": 209.01, "quote_volume": 596.66683, "trades": 16, "taker_buy_quote": 580.13683}, {"ts": 1775520960000, "open": 2.854, "high": 2.854, "low": 2.85, "close": 2.851, "volume": 31.97, "quote_volume": 91.15198, "trades": 10, "taker_buy_quote": 30.87448}, {"ts": 1775521020000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 245.59, "quote_volume": 700.17709, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775521080000, "open": 2.847, "high": 2.847, "low": 2.847, "close": 2.847, "volume": 129.85, "quote_volume": 369.68295, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775521140000, "open": 2.847, "high": 2.848, "low": 2.847, "close": 2.848, "volume": 88.6, "quote_volume": 252.25133, "trades": 10, "taker_buy_quote": 252.25133}, {"ts": 1775521200000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521260000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521320000, "open": 2.846, "high": 2.846, "low": 2.845, "close": 2.845, "volume": 17.36, "quote_volume": 49.3992, "trades": 4, "taker_buy_quote": 28.46}, {"ts": 1775521380000, "open": 2.845, "high": 2.845, "low": 2.84, "close": 2.843, "volume": 3163.09, "quote_volume": 8987.66253, "trades": 69, "taker_buy_quote": 2155.6014}, {"ts": 1775521440000, "open": 2.844, "high": 2.847, "low": 2.844, "close": 2.847, "volume": 65.25, "quote_volume": 185.60268, "trades": 9, "taker_buy_quote": 185.60268}, {"ts": 1775521500000, "open": 2.847, "high": 2.847, "low": 2.847, "close": 2.847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521560000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 7.28, "quote_volume": 20.7116, "trades": 1, "taker_buy_quote": 20.7116}, {"ts": 1775521620000, "open": 2.844, "high": 2.845, "low": 2.844, "close": 2.845, "volume": 59.02, "quote_volume": 167.88068, "trades": 6, "taker_buy_quote": 167.88068}, {"ts": 1775521680000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 2.52, "quote_volume": 7.17192, "trades": 1, "taker_buy_quote": 7.17192}, {"ts": 1775521740000, "open": 2.847, "high": 2.849, "low": 2.847, "close": 2.849, "volume": 533.84, "quote_volume": 1520.74802, "trades": 11, "taker_buy_quote": 406.78902}, {"ts": 1775521800000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 2.36, "quote_volume": 6.72128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521860000, "open": 2.85, "high": 2.853, "low": 2.85, "close": 2.853, "volume": 851.89, "quote_volume": 2428.33692, "trades": 16, "taker_buy_quote": 2005.49379}, {"ts": 1775521920000, "open": 2.85, "high": 2.85, "low": 2.846, "close": 2.846, "volume": 38.32, "quote_volume": 109.17925, "trades": 5, "taker_buy_quote": 76.04538}, {"ts": 1775521980000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 217.78, "quote_volume": 620.23744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775522040000, "open": 2.844, "high": 2.844, "low": 2.843, "close": 2.844, "volume": 412.0, "quote_volume": 1171.368, "trades": 5, "taker_buy_quote": 1029.50928}, {"ts": 1775522100000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 5.28, "quote_volume": 15.0216, "trades": 2, "taker_buy_quote": 15.0216}, {"ts": 1775522160000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 18.77, "quote_volume": 53.40065, "trades": 3, "taker_buy_quote": 15.0216}, {"ts": 1775522280000, "open": 2.843, "high": 2.843, "low": 2.84, "close": 2.84, "volume": 184.71, "quote_volume": 524.6937, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 2.842, "high": 2.844, "low": 2.84, "close": 2.84, "volume": 232.63, "quote_volume": 661.14524, "trades": 9, "taker_buy_quote": 315.70716}, {"ts": 1775522400000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 640.25, "quote_volume": 1819.5905, "trades": 8, "taker_buy_quote": 1819.5905}, {"ts": 1775522460000, "open": 2.841, "high": 2.842, "low": 2.841, "close": 2.842, "volume": 33.36, "quote_volume": 94.80607, "trades": 2, "taker_buy_quote": 86.14102}, {"ts": 1775522520000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 65.75, "quote_volume": 186.8615, "trades": 6, "taker_buy_quote": 186.8615}, {"ts": 1775522580000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522640000, "open": 2.843, "high": 2.843, "low": 2.842, "close": 2.843, "volume": 144.09, "quote_volume": 409.59417, "trades": 11, "taker_buy_quote": 300.88767}, {"ts": 1775522700000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 22.33, "quote_volume": 63.50652, "trades": 1, "taker_buy_quote": 63.50652}, {"ts": 1775522760000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 16.94, "quote_volume": 48.21124, "trades": 3, "taker_buy_quote": 48.21124}, {"ts": 1775522820000, "open": 2.844, "high": 2.846, "low": 2.844, "close": 2.846, "volume": 30.39, "quote_volume": 86.4555, "trades": 6, "taker_buy_quote": 59.92098}, {"ts": 1775522880000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522940000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 16.92, "quote_volume": 48.18816, "trades": 4, "taker_buy_quote": 48.18816}, {"ts": 1775523000000, "open": 2.849, "high": 2.849, "low": 2.849, "close": 2.849, "volume": 351.09, "quote_volume": 1000.25541, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775523060000, "open": 2.849, "high": 2.849, "low": 2.849, "close": 2.849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523120000, "open": 2.85, "high": 2.851, "low": 2.85, "close": 2.851, "volume": 91.68, "quote_volume": 261.29963, "trades": 5, "taker_buy_quote": 175.65713}, {"ts": 1775523180000, "open": 2.853, "high": 2.853, "low": 2.85, "close": 2.851, "volume": 437.01, "quote_volume": 1246.18598, "trades": 14, "taker_buy_quote": 281.02066}, {"ts": 1775523240000, "open": 2.851, "high": 2.852, "low": 2.851, "close": 2.852, "volume": 111.85, "quote_volume": 318.93015, "trades": 4, "taker_buy_quote": 239.67235}, {"ts": 1775523300000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 49.88, "quote_volume": 142.158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 351.54, "quote_volume": 1001.889, "trades": 7, "taker_buy_quote": 1001.889}, {"ts": 1775523420000, "open": 2.849, "high": 2.85, "low": 2.849, "close": 2.85, "volume": 391.14, "quote_volume": 1114.68295, "trades": 17, "taker_buy_quote": 1114.68295}, {"ts": 1775523480000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 10.0, "quote_volume": 28.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523540000, "open": 2.851, "high": 2.851, "low": 2.85, "close": 2.85, "volume": 33.08, "quote_volume": 94.3058, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775523600000, "open": 2.849, "high": 2.849, "low": 2.846, "close": 2.846, "volume": 695.5, "quote_volume": 1979.54723, "trades": 21, "taker_buy_quote": 72.28005}, {"ts": 1775523660000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523720000, "open": 2.845, "high": 2.849, "low": 2.845, "close": 2.849, "volume": 668.44, "quote_volume": 1902.81911, "trades": 15, "taker_buy_quote": 1882.39201}, {"ts": 1775523780000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 5.28, "quote_volume": 15.03744, "trades": 2, "taker_buy_quote": 15.03744}, {"ts": 1775523840000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 5.28, "quote_volume": 15.03744, "trades": 2, "taker_buy_quote": 15.03744}, {"ts": 1775523900000, "open": 2.849, "high": 2.849, "low": 2.849, "close": 2.849, "volume": 300.0, "quote_volume": 854.7, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775523960000, "open": 2.849, "high": 2.849, "low": 2.848, "close": 2.848, "volume": 488.7, "quote_volume": 1392.16641, "trades": 12, "taker_buy_quote": 139.05969}, {"ts": 1775524020000, "open": 2.845, "high": 2.848, "low": 2.845, "close": 2.848, "volume": 394.03, "quote_volume": 1122.15712, "trades": 10, "taker_buy_quote": 15.02688}, {"ts": 1775524080000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524140000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 10.5, "quote_volume": 29.862, "trades": 1, "taker_buy_quote": 29.862}, {"ts": 1775524200000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 5.28, "quote_volume": 15.02688, "trades": 2, "taker_buy_quote": 15.02688}, {"ts": 1775524260000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 5.28, "quote_volume": 15.0216, "trades": 2, "taker_buy_quote": 15.0216}, {"ts": 1775524320000, "open": 2.846, "high": 2.848, "low": 2.846, "close": 2.848, "volume": 404.05, "quote_volume": 1150.33523, "trades": 10, "taker_buy_quote": 621.63381}, {"ts": 1775524380000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 90.46, "quote_volume": 257.811, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775524440000, "open": 2.849, "high": 2.849, "low": 2.845, "close": 2.847, "volume": 157.08, "quote_volume": 447.3784, "trades": 10, "taker_buy_quote": 123.8445}, {"ts": 1775524500000, "open": 2.848, "high": 2.851, "low": 2.848, "close": 2.848, "volume": 465.28, "quote_volume": 1325.27819, "trades": 8, "taker_buy_quote": 1261.71083}, {"ts": 1775524560000, "open": 2.85, "high": 2.851, "low": 2.85, "close": 2.851, "volume": 175.42, "quote_volume": 499.98432, "trades": 6, "taker_buy_quote": 499.98432}, {"ts": 1775524620000, "open": 2.851, "high": 2.854, "low": 2.851, "close": 2.854, "volume": 433.09, "quote_volume": 1235.95625, "trades": 16, "taker_buy_quote": 1235.95625}, {"ts": 1775524680000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 360.0, "quote_volume": 1027.08, "trades": 4, "taker_buy_quote": 1027.08}, {"ts": 1775524740000, "open": 2.853, "high": 2.854, "low": 2.853, "close": 2.854, "volume": 29.23, "quote_volume": 83.39845, "trades": 4, "taker_buy_quote": 68.10637}, {"ts": 1775524800000, "open": 2.854, "high": 2.855, "low": 2.853, "close": 2.855, "volume": 533.35, "quote_volume": 1522.20115, "trades": 16, "taker_buy_quote": 1294.74839}, {"ts": 1775524860000, "open": 2.856, "high": 2.856, "low": 2.855, "close": 2.855, "volume": 29.57, "quote_volume": 84.42412, "trades": 3, "taker_buy_quote": 5.05512}, {"ts": 1775524920000, "open": 2.854, "high": 2.855, "low": 2.853, "close": 2.853, "volume": 503.09, "quote_volume": 1435.85093, "trades": 12, "taker_buy_quote": 1262.86382}, {"ts": 1775524980000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 5.25, "quote_volume": 14.973, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 2.852, "high": 2.852, "low": 2.851, "close": 2.851, "volume": 13.77, "quote_volume": 39.26043, "trades": 2, "taker_buy_quote": 6.16032}, {"ts": 1775525100000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 27.59, "quote_volume": 78.71427, "trades": 4, "taker_buy_quote": 78.71427}, {"ts": 1775525160000, "open": 2.854, "high": 2.855, "low": 2.853, "close": 2.855, "volume": 433.83, "quote_volume": 1237.91484, "trades": 11, "taker_buy_quote": 1153.21}, {"ts": 1775525220000, "open": 2.854, "high": 2.854, "low": 2.854, "close": 2.854, "volume": 14.0, "quote_volume": 39.956, "trades": 1, "taker_buy_quote": 39.956}, {"ts": 1775525280000, "open": 2.852, "high": 2.852, "low": 2.851, "close": 2.852, "volume": 97.05, "quote_volume": 276.7472, "trades": 5, "taker_buy_quote": 133.9014}, {"ts": 1775525340000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 2.851, "high": 2.852, "low": 2.851, "close": 2.852, "volume": 823.14, "quote_volume": 2347.59142, "trades": 13, "taker_buy_quote": 1500.60446}, {"ts": 1775525460000, "open": 2.853, "high": 2.854, "low": 2.853, "close": 2.854, "volume": 55.6, "quote_volume": 158.6546, "trades": 6, "taker_buy_quote": 158.6546}, {"ts": 1775525520000, "open": 2.855, "high": 2.856, "low": 2.855, "close": 2.856, "volume": 189.17, "quote_volume": 540.22479, "trades": 5, "taker_buy_quote": 18.5004}, {"ts": 1775525580000, "open": 2.856, "high": 2.856, "low": 2.856, "close": 2.856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 11.6, "quote_volume": 33.0948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525700000, "open": 2.85, "high": 2.85, "low": 2.848, "close": 2.849, "volume": 99.93, "quote_volume": 284.73174, "trades": 9, "taker_buy_quote": 115.75487}, {"ts": 1775525760000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 9.14, "quote_volume": 26.05814, "trades": 2, "taker_buy_quote": 26.05814}, {"ts": 1775525820000, "open": 2.85, "high": 2.85, "low": 2.843, "close": 2.844, "volume": 1376.76, "quote_volume": 3919.02892, "trades": 50, "taker_buy_quote": 25.54625}, {"ts": 1775525880000, "open": 2.844, "high": 2.844, "low": 2.841, "close": 2.841, "volume": 75.67, "quote_volume": 215.05548, "trades": 8, "taker_buy_quote": 5.2614}, {"ts": 1775525940000, "open": 2.842, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 304.01, "quote_volume": 864.26523, "trades": 13, "taker_buy_quote": 799.33603}, {"ts": 1775526000000, "open": 2.841, "high": 2.844, "low": 2.841, "close": 2.844, "volume": 255.75, "quote_volume": 727.09573, "trades": 17, "taker_buy_quote": 667.43473}, {"ts": 1775526060000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 7.13, "quote_volume": 20.28485, "trades": 3, "taker_buy_quote": 20.28485}, {"ts": 1775526120000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 19.42, "quote_volume": 55.2499, "trades": 2, "taker_buy_quote": 49.98665}, {"ts": 1775526180000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 1.85, "quote_volume": 5.26325, "trades": 1, "taker_buy_quote": 5.26325}, {"ts": 1775526240000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 7.13, "quote_volume": 20.29198, "trades": 3, "taker_buy_quote": 20.29198}, {"ts": 1775526300000, "open": 2.846, "high": 2.846, "low": 2.843, "close": 2.844, "volume": 1801.94, "quote_volume": 5125.17748, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775526360000, "open": 2.845, "high": 2.845, "low": 2.844, "close": 2.844, "volume": 102.44, "quote_volume": 291.39978, "trades": 6, "taker_buy_quote": 171.8949}, {"ts": 1775526420000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 37.45, "quote_volume": 106.5078, "trades": 3, "taker_buy_quote": 106.5078}, {"ts": 1775526480000, "open": 2.843, "high": 2.844, "low": 2.843, "close": 2.844, "volume": 485.05, "quote_volume": 1379.47056, "trades": 21, "taker_buy_quote": 124.5672}, {"ts": 1775526540000, "open": 2.843, "high": 2.843, "low": 2.842, "close": 2.842, "volume": 1380.42, "quote_volume": 3923.15587, "trades": 8, "taker_buy_quote": 3406.08239}, {"ts": 1775526600000, "open": 2.842, "high": 2.844, "low": 2.841, "close": 2.843, "volume": 819.56, "quote_volume": 2329.50763, "trades": 22, "taker_buy_quote": 1466.69223}, {"ts": 1775526660000, "open": 2.842, "high": 2.842, "low": 2.841, "close": 2.841, "volume": 85.57, "quote_volume": 243.18812, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775526720000, "open": 2.84, "high": 2.84, "low": 2.832, "close": 2.835, "volume": 2501.15, "quote_volume": 7087.81933, "trades": 71, "taker_buy_quote": 365.45825}, {"ts": 1775526780000, "open": 2.833, "high": 2.837, "low": 2.833, "close": 2.837, "volume": 446.48, "quote_volume": 1266.1422, "trades": 28, "taker_buy_quote": 1206.6492}, {"ts": 1775526840000, "open": 2.837, "high": 2.838, "low": 2.837, "close": 2.838, "volume": 83.1, "quote_volume": 235.81654, "trades": 8, "taker_buy_quote": 228.72404}, {"ts": 1775526900000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 198.32, "quote_volume": 562.63384, "trades": 5, "taker_buy_quote": 557.35702}, {"ts": 1775526960000, "open": 2.836, "high": 2.836, "low": 2.832, "close": 2.832, "volume": 278.27, "quote_volume": 788.25989, "trades": 32, "taker_buy_quote": 103.31951}, {"ts": 1775527020000, "open": 2.832, "high": 2.832, "low": 2.831, "close": 2.832, "volume": 329.97, "quote_volume": 934.40154, "trades": 22, "taker_buy_quote": 104.95392}, {"ts": 1775527080000, "open": 2.832, "high": 2.832, "low": 2.831, "close": 2.832, "volume": 237.42, "quote_volume": 672.24744, "trades": 28, "taker_buy_quote": 177.33984}, {"ts": 1775527140000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 63.0, "quote_volume": 178.353, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775527200000, "open": 2.831, "high": 2.831, "low": 2.821, "close": 2.825, "volume": 7597.54, "quote_volume": 21456.87232, "trades": 178, "taker_buy_quote": 3365.77653}, {"ts": 1775527260000, "open": 2.824, "high": 2.824, "low": 2.813, "close": 2.814, "volume": 5527.19, "quote_volume": 15571.7833, "trades": 194, "taker_buy_quote": 5948.11191}, {"ts": 1775527320000, "open": 2.815, "high": 2.82, "low": 2.813, "close": 2.819, "volume": 2052.39, "quote_volume": 5781.73433, "trades": 100, "taker_buy_quote": 5132.38405}, {"ts": 1775527380000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 1.87, "quote_volume": 5.26966, "trades": 1, "taker_buy_quote": 5.26966}, {"ts": 1775527440000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 560.61, "quote_volume": 1579.77581, "trades": 9, "taker_buy_quote": 1574.50615}, {"ts": 1775527500000, "open": 2.818, "high": 2.818, "low": 2.816, "close": 2.816, "volume": 49.88, "quote_volume": 140.48016, "trades": 8, "taker_buy_quote": 70.24351}, {"ts": 1775527560000, "open": 2.817, "high": 2.817, "low": 2.814, "close": 2.815, "volume": 106.35, "quote_volume": 299.462, "trades": 17, "taker_buy_quote": 234.52868}, {"ts": 1775527620000, "open": 2.815, "high": 2.815, "low": 2.807, "close": 2.81, "volume": 3946.89, "quote_volume": 11088.89348, "trades": 94, "taker_buy_quote": 3362.48411}, {"ts": 1775527680000, "open": 2.811, "high": 2.817, "low": 2.811, "close": 2.817, "volume": 519.03, "quote_volume": 1460.91512, "trades": 32, "taker_buy_quote": 1460.91512}, {"ts": 1775527740000, "open": 2.817, "high": 2.819, "low": 2.817, "close": 2.819, "volume": 164.27, "quote_volume": 462.95759, "trades": 22, "taker_buy_quote": 462.95759}, {"ts": 1775527800000, "open": 2.821, "high": 2.821, "low": 2.819, "close": 2.819, "volume": 237.02, "quote_volume": 668.62968, "trades": 7, "taker_buy_quote": 658.08288}, {"ts": 1775527860000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 13.64, "quote_volume": 38.45116, "trades": 1, "taker_buy_quote": 38.45116}, {"ts": 1775527920000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 14.34, "quote_volume": 40.42633, "trades": 3, "taker_buy_quote": 40.42633}, {"ts": 1775527980000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528040000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 12.65, "quote_volume": 35.6983, "trades": 2, "taker_buy_quote": 35.6983}, {"ts": 1775528100000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528160000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 98.81, "quote_volume": 278.7464, "trades": 7, "taker_buy_quote": 266.50326}, {"ts": 1775528220000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528280000, "open": 2.825, "high": 2.826, "low": 2.825, "close": 2.826, "volume": 17.91, "quote_volume": 50.60748, "trades": 6, "taker_buy_quote": 50.60748}, {"ts": 1775528340000, "open": 2.827, "high": 2.829, "low": 2.827, "close": 2.828, "volume": 190.99, "quote_volume": 540.16816, "trades": 19, "taker_buy_quote": 492.14686}, {"ts": 1775528400000, "open": 2.829, "high": 2.831, "low": 2.829, "close": 2.83, "volume": 987.04, "quote_volume": 2794.15794, "trades": 13, "taker_buy_quote": 2532.59723}, {"ts": 1775528460000, "open": 2.829, "high": 2.83, "low": 2.829, "close": 2.83, "volume": 47.29, "quote_volume": 133.79059, "trades": 6, "taker_buy_quote": 133.79059}, {"ts": 1775528520000, "open": 2.83, "high": 2.83, "low": 2.827, "close": 2.83, "volume": 277.52, "quote_volume": 785.14506, "trades": 19, "taker_buy_quote": 351.70648}, {"ts": 1775528580000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 1.86, "quote_volume": 5.26566, "trades": 1, "taker_buy_quote": 5.26566}, {"ts": 1775528640000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 44.77, "quote_volume": 126.78864, "trades": 7, "taker_buy_quote": 126.78864}, {"ts": 1775528700000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 130.24, "quote_volume": 368.96992, "trades": 11, "taker_buy_quote": 368.96992}, {"ts": 1775528760000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 462.9, "quote_volume": 1311.3957, "trades": 12, "taker_buy_quote": 377.46892}, {"ts": 1775528820000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528880000, "open": 2.834, "high": 2.835, "low": 2.834, "close": 2.835, "volume": 67.52, "quote_volume": 191.37681, "trades": 7, "taker_buy_quote": 130.94531}, {"ts": 1775528940000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 66.6, "quote_volume": 188.811, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "open": 2.836, "high": 2.838, "low": 2.836, "close": 2.837, "volume": 83.25, "quote_volume": 236.13132, "trades": 15, "taker_buy_quote": 176.62159}, {"ts": 1775529060000, "open": 2.838, "high": 2.838, "low": 2.836, "close": 2.836, "volume": 59.93, "quote_volume": 169.99608, "trades": 6, "taker_buy_quote": 7.00986}, {"ts": 1775529120000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 1.86, "quote_volume": 5.2731, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529180000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 53.07, "quote_volume": 150.40038, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775529240000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 30.44, "quote_volume": 86.23652, "trades": 4, "taker_buy_quote": 80.96714}, {"ts": 1775529300000, "open": 2.834, "high": 2.836, "low": 2.834, "close": 2.836, "volume": 147.47, "quote_volume": 418.19266, "trades": 14, "taker_buy_quote": 418.19266}, {"ts": 1775529360000, "open": 2.837, "high": 2.839, "low": 2.837, "close": 2.837, "volume": 1422.94, "quote_volume": 4038.31305, "trades": 25, "taker_buy_quote": 3621.48667}, {"ts": 1775529420000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 462.77, "quote_volume": 1313.68995, "trades": 13, "taker_buy_quote": 15.0467}, {"ts": 1775529480000, "open": 2.84, "high": 2.842, "low": 2.84, "close": 2.842, "volume": 178.87, "quote_volume": 508.22934, "trades": 11, "taker_buy_quote": 421.62561}, {"ts": 1775529540000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 5.3, "quote_volume": 15.0573, "trades": 3, "taker_buy_quote": 15.0573}, {"ts": 1775529600000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 2.842, "high": 2.842, "low": 2.841, "close": 2.841, "volume": 53.9, "quote_volume": 153.17501, "trades": 5, "taker_buy_quote": 153.17501}, {"ts": 1775529720000, "open": 2.841, "high": 2.844, "low": 2.841, "close": 2.842, "volume": 814.97, "quote_volume": 2316.96007, "trades": 15, "taker_buy_quote": 1265.79172}, {"ts": 1775529780000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.84, "volume": 212.06, "quote_volume": 602.0769, "trades": 11, "taker_buy_quote": 571.5469}, {"ts": 1775529840000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 180.1, "quote_volume": 511.484, "trades": 15, "taker_buy_quote": 491.5188}, {"ts": 1775529900000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529960000, "open": 2.84, "high": 2.84, "low": 2.838, "close": 2.839, "volume": 1595.48, "quote_volume": 4529.47553, "trades": 18, "taker_buy_quote": 1255.20133}, {"ts": 1775530020000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 220.3, "quote_volume": 625.652, "trades": 12, "taker_buy_quote": 358.4932}, {"ts": 1775530080000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530140000, "open": 2.838, "high": 2.838, "low": 2.835, "close": 2.835, "volume": 942.29, "quote_volume": 2672.43116, "trades": 11, "taker_buy_quote": 167.04468}, {"ts": 1775530200000, "open": 2.835, "high": 2.839, "low": 2.835, "close": 2.838, "volume": 1827.79, "quote_volume": 5184.40025, "trades": 29, "taker_buy_quote": 5184.40025}, {"ts": 1775530260000, "open": 2.836, "high": 2.836, "low": 2.834, "close": 2.834, "volume": 38.83, "quote_volume": 110.0868, "trades": 4, "taker_buy_quote": 30.60044}, {"ts": 1775530320000, "open": 2.833, "high": 2.834, "low": 2.832, "close": 2.834, "volume": 1482.31, "quote_volume": 4198.49355, "trades": 22, "taker_buy_quote": 1048.01062}, {"ts": 1775530380000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 33.1, "quote_volume": 93.8385, "trades": 3, "taker_buy_quote": 93.8385}, {"ts": 1775530440000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 300.0, "quote_volume": 850.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 2.833, "high": 2.833, "low": 2.831, "close": 2.831, "volume": 83.6, "quote_volume": 236.8178, "trades": 4, "taker_buy_quote": 207.0923}, {"ts": 1775530560000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 13.62, "quote_volume": 38.55822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 360.0, "quote_volume": 1018.8, "trades": 4, "taker_buy_quote": 1018.8}, {"ts": 1775530680000, "open": 2.832, "high": 2.833, "low": 2.832, "close": 2.833, "volume": 18.73, "quote_volume": 53.05041, "trades": 2, "taker_buy_quote": 53.05041}, {"ts": 1775530740000, "open": 2.832, "high": 2.833, "low": 2.832, "close": 2.832, "volume": 358.28, "quote_volume": 1014.97414, "trades": 11, "taker_buy_quote": 977.15889}, {"ts": 1775530800000, "open": 2.833, "high": 2.835, "low": 2.833, "close": 2.835, "volume": 75.86, "quote_volume": 214.99821, "trades": 8, "taker_buy_quote": 214.99821}, {"ts": 1775530860000, "open": 2.835, "high": 2.836, "low": 2.833, "close": 2.833, "volume": 354.17, "quote_volume": 1004.10783, "trades": 9, "taker_buy_quote": 128.01174}, {"ts": 1775530920000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 1.81, "quote_volume": 5.12954, "trades": 1, "taker_buy_quote": 5.12954}, {"ts": 1775530980000, "open": 2.833, "high": 2.834, "low": 2.833, "close": 2.833, "volume": 366.03, "quote_volume": 1037.19694, "trades": 6, "taker_buy_quote": 1037.19694}, {"ts": 1775531040000, "open": 2.832, "high": 2.834, "low": 2.832, "close": 2.834, "volume": 438.1, "quote_volume": 1240.7804, "trades": 11, "taker_buy_quote": 1214.98088}, {"ts": 1775531100000, "open": 2.834, "high": 2.836, "low": 2.834, "close": 2.836, "volume": 542.24, "quote_volume": 1537.00229, "trades": 23, "taker_buy_quote": 1537.00229}, {"ts": 1775531160000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 2.47, "quote_volume": 7.00245, "trades": 1, "taker_buy_quote": 7.00245}, {"ts": 1775531400000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 7.05, "quote_volume": 19.9797, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 3.65, "quote_volume": 10.3441, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 7.05, "quote_volume": 19.9797, "trades": 1, "taker_buy_quote": 19.9797}, {"ts": 1775531700000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 2.836, "high": 2.836, "low": 2.835, "close": 2.835, "volume": 22.43, "quote_volume": 63.60444, "trades": 4, "taker_buy_quote": 38.37108}, {"ts": 1775531820000, "open": 2.835, "high": 2.835, "low": 2.833, "close": 2.833, "volume": 75.45, "quote_volume": 213.8171, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 11.67, "quote_volume": 33.09612, "trades": 2, "taker_buy_quote": 33.09612}, {"ts": 1775531940000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 1.86, "quote_volume": 5.27496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 20.58, "quote_volume": 58.33725, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775532060000, "open": 2.836, "high": 2.837, "low": 2.836, "close": 2.837, "volume": 24.03, "quote_volume": 68.16261, "trades": 3, "taker_buy_quote": 68.16261}, {"ts": 1775532120000, "open": 2.839, "high": 2.841, "low": 2.839, "close": 2.839, "volume": 1172.4, "quote_volume": 3329.50201, "trades": 29, "taker_buy_quote": 2390.65728}, {"ts": 1775532180000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 470.48, "quote_volume": 1335.99457, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 2.18, "quote_volume": 6.1912, "trades": 2, "taker_buy_quote": 6.1912}, {"ts": 1775532300000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 50.8, "quote_volume": 144.20815, "trades": 5, "taker_buy_quote": 31.7856}, {"ts": 1775532360000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 7.04, "quote_volume": 19.98656, "trades": 1, "taker_buy_quote": 19.98656}, {"ts": 1775532420000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 2.838, "high": 2.84, "low": 2.838, "close": 2.84, "volume": 94.29, "quote_volume": 267.75896, "trades": 7, "taker_buy_quote": 227.768}, {"ts": 1775532600000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 310.9, "quote_volume": 882.95988, "trades": 10, "taker_buy_quote": 813.63548}, {"ts": 1775532660000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532840000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532900000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "open": 2.841, "high": 2.844, "low": 2.841, "close": 2.841, "volume": 2499.06, "quote_volume": 7105.15222, "trades": 38, "taker_buy_quote": 7064.44069}, {"ts": 1775533020000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 23.29, "quote_volume": 66.16689, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 5.0, "quote_volume": 14.205, "trades": 1, "taker_buy_quote": 14.205}, {"ts": 1775533140000, "open": 2.841, "high": 2.842, "low": 2.841, "close": 2.842, "volume": 116.96, "quote_volume": 332.33927, "trades": 4, "taker_buy_quote": 332.33927}, {"ts": 1775533200000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533260000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 51.73, "quote_volume": 147.01666, "trades": 4, "taker_buy_quote": 147.01666}, {"ts": 1775533380000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 206.04, "quote_volume": 585.56568, "trades": 3, "taker_buy_quote": 585.56568}, {"ts": 1775533500000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533560000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 10.71, "quote_volume": 30.45924, "trades": 2, "taker_buy_quote": 30.45924}, {"ts": 1775533620000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 1.85, "quote_volume": 5.25955, "trades": 1, "taker_buy_quote": 5.25955}, {"ts": 1775533680000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533800000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 11.4, "quote_volume": 32.3988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "open": 2.843, "high": 2.843, "low": 2.842, "close": 2.842, "volume": 646.5, "quote_volume": 1837.87677, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 115.56, "quote_volume": 328.1904, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 159.42, "quote_volume": 452.7442, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 189.85, "quote_volume": 539.24145, "trades": 10, "taker_buy_quote": 27.41565}, {"ts": 1775534100000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 169.52, "quote_volume": 481.60632, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 615.59, "quote_volume": 1748.89119, "trades": 10, "taker_buy_quote": 1371.0666}, {"ts": 1775534220000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 45.52, "quote_volume": 129.32232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775534280000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 156.56, "quote_volume": 444.78597, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 188.84, "quote_volume": 536.41665, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 2.84, "high": 2.84, "low": 2.838, "close": 2.839, "volume": 107.42, "quote_volume": 304.94304, "trades": 7, "taker_buy_quote": 84.17635}, {"ts": 1775534460000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 196.7, "quote_volume": 558.4313, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 134.07, "quote_volume": 380.57572, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775534580000, "open": 2.838, "high": 2.839, "low": 2.838, "close": 2.839, "volume": 177.54, "quote_volume": 503.89862, "trades": 5, "taker_buy_quote": 113.8439}, {"ts": 1775534640000, "open": 2.838, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 541.25, "quote_volume": 1535.97491, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775534700000, "open": 2.838, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 414.53, "quote_volume": 1176.5521, "trades": 18, "taker_buy_quote": 828.24436}, {"ts": 1775534760000, "open": 2.838, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 222.92, "quote_volume": 632.5998, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775534820000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 208.01, "quote_volume": 590.12437, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775534880000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 192.94, "quote_volume": 547.17784, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 2.836, "high": 2.836, "low": 2.835, "close": 2.835, "volume": 144.09, "quote_volume": 408.5844, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 265.14, "quote_volume": 751.50039, "trades": 10, "taker_buy_quote": 81.27945}, {"ts": 1775535060000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 87.66, "quote_volume": 248.43631, "trades": 4, "taker_buy_quote": 22.31145}, {"ts": 1775535120000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 146.82, "quote_volume": 416.12799, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 2.834, "high": 2.835, "low": 2.833, "close": 2.835, "volume": 450.02, "quote_volume": 1275.38537, "trades": 21, "taker_buy_quote": 705.85246}, {"ts": 1775535240000, "open": 2.834, "high": 2.835, "low": 2.833, "close": 2.835, "volume": 210.01, "quote_volume": 595.0837, "trades": 13, "taker_buy_quote": 271.26994}, {"ts": 1775535300000, "open": 2.834, "high": 2.836, "low": 2.834, "close": 2.836, "volume": 138.6, "quote_volume": 392.91729, "trades": 7, "taker_buy_quote": 319.03491}, {"ts": 1775535360000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 66.93, "quote_volume": 189.94734, "trades": 8, "taker_buy_quote": 189.94734}, {"ts": 1775535420000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 301.86, "quote_volume": 856.67868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 2.837, "high": 2.837, "low": 2.835, "close": 2.835, "volume": 84.81, "quote_volume": 240.4419, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 2.835, "high": 2.836, "low": 2.835, "close": 2.836, "volume": 1070.62, "quote_volume": 3035.20956, "trades": 6, "taker_buy_quote": 5.27496}, {"ts": 1775535600000, "open": 2.837, "high": 2.838, "low": 2.837, "close": 2.838, "volume": 30.19, "quote_volume": 85.66785, "trades": 9, "taker_buy_quote": 80.39103}, {"ts": 1775535660000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 1.85, "quote_volume": 5.24845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 2.837, "high": 2.837, "low": 2.836, "close": 2.836, "volume": 5.37, "quote_volume": 15.23179, "trades": 3, "taker_buy_quote": 7.00739}, {"ts": 1775535780000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 14.6, "quote_volume": 41.4056, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775535840000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 67.76, "quote_volume": 192.23512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 2.837, "high": 2.838, "low": 2.837, "close": 2.838, "volume": 136.99, "quote_volume": 388.72016, "trades": 10, "taker_buy_quote": 359.8577}, {"ts": 1775535960000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 88.77, "quote_volume": 252.01803, "trades": 13, "taker_buy_quote": 252.01803}, {"ts": 1775536020000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 15.35, "quote_volume": 43.56515, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775536080000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 185.54, "quote_volume": 526.19144, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536200000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 18.81, "quote_volume": 53.38278, "trades": 6, "taker_buy_quote": 53.38278}, {"ts": 1775536260000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 1.85, "quote_volume": 5.25215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 59.3, "quote_volume": 168.44165, "trades": 7, "taker_buy_quote": 84.23565}, {"ts": 1775536380000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 138.48, "quote_volume": 393.28671, "trades": 7, "taker_buy_quote": 393.28671}, {"ts": 1775536440000, "open": 2.84, "high": 2.842, "low": 2.84, "close": 2.842, "volume": 71.33, "quote_volume": 202.66637, "trades": 9, "taker_buy_quote": 107.95985}, {"ts": 1775536500000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536560000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 5.49, "quote_volume": 15.59709, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 2.843, "high": 2.844, "low": 2.843, "close": 2.843, "volume": 152.89, "quote_volume": 434.66942, "trades": 13, "taker_buy_quote": 174.93294}, {"ts": 1775536740000, "open": 2.844, "high": 2.844, "low": 2.843, "close": 2.843, "volume": 5.72, "quote_volume": 16.26583, "trades": 3, "taker_buy_quote": 11.00628}, {"ts": 1775536800000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 72.78, "quote_volume": 206.76798, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537040000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 57.69, "quote_volume": 163.95498, "trades": 5, "taker_buy_quote": 163.95498}, {"ts": 1775537100000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 27.8, "quote_volume": 79.0076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775537160000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 29.65, "quote_volume": 84.2653, "trades": 3, "taker_buy_quote": 84.2653}, {"ts": 1775537220000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 29.65, "quote_volume": 84.2653, "trades": 2, "taker_buy_quote": 84.2653}, {"ts": 1775537280000, "open": 2.844, "high": 2.848, "low": 2.844, "close": 2.846, "volume": 440.09, "quote_volume": 1252.77828, "trades": 27, "taker_buy_quote": 820.93833}, {"ts": 1775537340000, "open": 2.847, "high": 2.847, "low": 2.846, "close": 2.846, "volume": 539.35, "quote_volume": 1535.43177, "trades": 14, "taker_buy_quote": 1035.4539}, {"ts": 1775537400000, "open": 2.846, "high": 2.852, "low": 2.846, "close": 2.849, "volume": 1621.16, "quote_volume": 4617.84445, "trades": 38, "taker_buy_quote": 3637.9158}, {"ts": 1775537460000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 1427.98, "quote_volume": 4069.743, "trades": 19, "taker_buy_quote": 4069.743}, {"ts": 1775537520000, "open": 2.85, "high": 2.85, "low": 2.848, "close": 2.85, "volume": 876.25, "quote_volume": 2496.85139, "trades": 18, "taker_buy_quote": 1025.44467}, {"ts": 1775537580000, "open": 2.851, "high": 2.851, "low": 2.85, "close": 2.85, "volume": 191.09, "quote_volume": 544.6556, "trades": 4, "taker_buy_quote": 139.9841}, {"ts": 1775537640000, "open": 2.85, "high": 2.85, "low": 2.848, "close": 2.848, "volume": 336.55, "quote_volume": 958.7282, "trades": 12, "taker_buy_quote": 77.7195}, {"ts": 1775537700000, "open": 2.847, "high": 2.848, "low": 2.844, "close": 2.847, "volume": 1217.73, "quote_volume": 3466.28993, "trades": 58, "taker_buy_quote": 2412.64011}, {"ts": 1775537760000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 2.19, "quote_volume": 6.23712, "trades": 1, "taker_buy_quote": 6.23712}, {"ts": 1775537820000, "open": 2.847, "high": 2.847, "low": 2.847, "close": 2.847, "volume": 10.5, "quote_volume": 29.8935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 2.847, "high": 2.847, "low": 2.846, "close": 2.846, "volume": 51.71, "quote_volume": 147.20787, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 103.3, "quote_volume": 293.9918, "trades": 2, "taker_buy_quote": 293.9918}, {"ts": 1775538000000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 10.5, "quote_volume": 29.8725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538060000, "open": 2.844, "high": 2.845, "low": 2.844, "close": 2.845, "volume": 305.5, "quote_volume": 868.84552, "trades": 3, "taker_buy_quote": 853.2}, {"ts": 1775538120000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 41.21, "quote_volume": 117.24245, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 19.8, "quote_volume": 56.3112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775538360000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 10.27, "quote_volume": 29.20788, "trades": 2, "taker_buy_quote": 14.98788}, {"ts": 1775538420000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 2.843, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 3697.33, "quote_volume": 10511.43037, "trades": 16, "taker_buy_quote": 499.40138}, {"ts": 1775538540000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "open": 2.841, "high": 2.841, "low": 2.839, "close": 2.84, "volume": 361.92, "quote_volume": 1027.88721, "trades": 7, "taker_buy_quote": 875.7424}, {"ts": 1775538660000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 1.85, "quote_volume": 5.25585, "trades": 1, "taker_buy_quote": 5.25585}, {"ts": 1775538720000, "open": 2.842, "high": 2.842, "low": 2.838, "close": 2.838, "volume": 575.68, "quote_volume": 1635.38438, "trades": 28, "taker_buy_quote": 173.1628}, {"ts": 1775538780000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 20.15, "quote_volume": 57.20585, "trades": 3, "taker_buy_quote": 57.20585}, {"ts": 1775538840000, "open": 2.84, "high": 2.84, "low": 2.837, "close": 2.838, "volume": 1224.0, "quote_volume": 3473.7363, "trades": 28, "taker_buy_quote": 139.3304}, {"ts": 1775538900000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 63.06, "quote_volume": 179.02734, "trades": 3, "taker_buy_quote": 179.02734}, {"ts": 1775538960000, "open": 2.838, "high": 2.84, "low": 2.837, "close": 2.84, "volume": 430.49, "quote_volume": 1221.64033, "trades": 22, "taker_buy_quote": 928.52293}, {"ts": 1775539020000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 2.84, "high": 2.841, "low": 2.839, "close": 2.841, "volume": 237.7, "quote_volume": 675.03216, "trades": 11, "taker_buy_quote": 10.50985}, {"ts": 1775539140000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 69.38, "quote_volume": 197.17796, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775539200000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 407.17, "quote_volume": 1156.76997, "trades": 4, "taker_buy_quote": 1156.76997}, {"ts": 1775539260000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 30.11, "quote_volume": 85.5124, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 3.87, "quote_volume": 10.98693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 43.06, "quote_volume": 122.24734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539440000, "open": 2.837, "high": 2.837, "low": 2.835, "close": 2.835, "volume": 96.76, "quote_volume": 274.4105, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 2.836, "high": 2.844, "low": 2.836, "close": 2.842, "volume": 10630.89, "quote_volume": 30212.64595, "trades": 103, "taker_buy_quote": 28807.43483}, {"ts": 1775539560000, "open": 2.842, "high": 2.842, "low": 2.84, "close": 2.84, "volume": 255.03, "quote_volume": 724.59125, "trades": 16, "taker_buy_quote": 272.63306}, {"ts": 1775539620000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 44.91, "quote_volume": 127.49949, "trades": 3, "taker_buy_quote": 5.25215}, {"ts": 1775539680000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 24.59, "quote_volume": 69.81101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539740000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 168.72, "quote_volume": 478.99608, "trades": 3, "taker_buy_quote": 42.98246}, {"ts": 1775539800000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539860000, "open": 2.839, "high": 2.84, "low": 2.839, "close": 2.84, "volume": 322.75, "quote_volume": 916.41662, "trades": 25, "taker_buy_quote": 916.41662}, {"ts": 1775539920000, "open": 2.841, "high": 2.845, "low": 2.841, "close": 2.843, "volume": 3828.49, "quote_volume": 10887.16761, "trades": 98, "taker_buy_quote": 9665.90477}, {"ts": 1775539980000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 34.13, "quote_volume": 97.03159, "trades": 3, "taker_buy_quote": 97.03159}, {"ts": 1775540040000, "open": 2.843, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 80.35, "quote_volume": 228.3773, "trades": 15, "taker_buy_quote": 120.40105}, {"ts": 1775540100000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 130.09, "quote_volume": 369.58569, "trades": 10, "taker_buy_quote": 292.76505}, {"ts": 1775540160000, "open": 2.841, "high": 2.841, "low": 2.839, "close": 2.84, "volume": 92.07, "quote_volume": 261.47895, "trades": 5, "taker_buy_quote": 110.23075}, {"ts": 1775540220000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 96.67, "quote_volume": 274.56382, "trades": 17, "taker_buy_quote": 274.56382}, {"ts": 1775540280000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 36.29, "quote_volume": 103.13618, "trades": 3, "taker_buy_quote": 22.33812}, {"ts": 1775540340000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 18.89, "quote_volume": 53.70427, "trades": 4, "taker_buy_quote": 53.70427}, {"ts": 1775540400000, "open": 2.844, "high": 2.844, "low": 2.843, "close": 2.843, "volume": 47.23, "quote_volume": 134.29247, "trades": 4, "taker_buy_quote": 49.99752}, {"ts": 1775540460000, "open": 2.842, "high": 2.842, "low": 2.841, "close": 2.841, "volume": 154.54, "quote_volume": 439.10804, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 2.842, "high": 2.842, "low": 2.84, "close": 2.84, "volume": 233.14, "quote_volume": 662.48047, "trades": 20, "taker_buy_quote": 451.82116}, {"ts": 1775540580000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 43.06, "quote_volume": 122.2904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 40.8, "quote_volume": 115.80391, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 296.35, "quote_volume": 841.33765, "trades": 5, "taker_buy_quote": 841.33765}, {"ts": 1775540760000, "open": 2.839, "high": 2.84, "low": 2.839, "close": 2.84, "volume": 57.29, "quote_volume": 162.7001, "trades": 6, "taker_buy_quote": 152.7636}, {"ts": 1775540820000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 1.85, "quote_volume": 5.25585, "trades": 1, "taker_buy_quote": 5.25585}, {"ts": 1775540880000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 17.05, "quote_volume": 48.4561, "trades": 2, "taker_buy_quote": 48.4561}, {"ts": 1775540940000, "open": 2.842, "high": 2.842, "low": 2.841, "close": 2.841, "volume": 221.14, "quote_volume": 628.3296, "trades": 10, "taker_buy_quote": 51.16641}, {"ts": 1775541000000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 1.85, "quote_volume": 5.2577, "trades": 1, "taker_buy_quote": 5.2577}, {"ts": 1775541060000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541120000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 48.06, "quote_volume": 136.58652, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 2.841, "high": 2.841, "low": 2.839, "close": 2.839, "volume": 122.05, "quote_volume": 346.6408, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775541360000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 115.21, "quote_volume": 327.08119, "trades": 11, "taker_buy_quote": 327.08119}, {"ts": 1775541420000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 11.9, "quote_volume": 33.796, "trades": 2, "taker_buy_quote": 33.796}, {"ts": 1775541480000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 37.15, "quote_volume": 105.506, "trades": 6, "taker_buy_quote": 105.506}, {"ts": 1775541540000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 78.19, "quote_volume": 222.13779, "trades": 9, "taker_buy_quote": 222.13779}, {"ts": 1775541600000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 1.85, "quote_volume": 5.25585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541660000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 29.65, "quote_volume": 84.206, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541720000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 69.14, "quote_volume": 196.28846, "trades": 6, "taker_buy_quote": 196.28846}, {"ts": 1775541780000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 12.35, "quote_volume": 35.074, "trades": 2, "taker_buy_quote": 35.074}, {"ts": 1775541840000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 905.08, "quote_volume": 2571.30856, "trades": 40, "taker_buy_quote": 2503.94376}, {"ts": 1775541900000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 1.85, "quote_volume": 5.254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 27.2, "quote_volume": 77.248, "trades": 2, "taker_buy_quote": 77.248}, {"ts": 1775542080000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 1451.43, "quote_volume": 4123.13136, "trades": 79, "taker_buy_quote": 4113.81616}, {"ts": 1775542140000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 94.36, "quote_volume": 268.02186, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 8.65, "quote_volume": 24.55735, "trades": 2, "taker_buy_quote": 24.55735}, {"ts": 1775542260000, "open": 2.838, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 380.35, "quote_volume": 1079.1045, "trades": 13, "taker_buy_quote": 856.34845}, {"ts": 1775542320000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 3.87, "quote_volume": 10.97919, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 2.838, "high": 2.839, "low": 2.838, "close": 2.839, "volume": 107.85, "quote_volume": 306.13099, "trades": 9, "taker_buy_quote": 306.13099}, {"ts": 1775542440000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 17.92, "quote_volume": 50.87488, "trades": 2, "taker_buy_quote": 50.87488}, {"ts": 1775542500000, "open": 2.838, "high": 2.839, "low": 2.837, "close": 2.837, "volume": 354.08, "quote_volume": 1005.18932, "trades": 13, "taker_buy_quote": 958.91732}, {"ts": 1775542560000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542620000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 3.78, "quote_volume": 10.72386, "trades": 2, "taker_buy_quote": 10.72386}, {"ts": 1775542680000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 60.99, "quote_volume": 172.96764, "trades": 4, "taker_buy_quote": 13.98148}, {"ts": 1775542740000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.835, "volume": 47.31, "quote_volume": 134.09076, "trades": 4, "taker_buy_quote": 35.0406}, {"ts": 1775542800000, "open": 2.836, "high": 2.836, "low": 2.834, "close": 2.834, "volume": 117.4, "quote_volume": 332.92726, "trades": 16, "taker_buy_quote": 150.308}, {"ts": 1775542860000, "open": 2.834, "high": 2.835, "low": 2.834, "close": 2.835, "volume": 12.93, "quote_volume": 36.64605, "trades": 2, "taker_buy_quote": 6.88905}, {"ts": 1775542920000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 64.29, "quote_volume": 182.20315, "trades": 4, "taker_buy_quote": 14.99715}, {"ts": 1775542980000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 49.1, "quote_volume": 139.1494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543040000, "open": 2.835, "high": 2.837, "low": 2.835, "close": 2.837, "volume": 146.06, "quote_volume": 414.19612, "trades": 15, "taker_buy_quote": 414.19612}, {"ts": 1775543100000, "open": 2.838, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 389.48, "quote_volume": 1105.70424, "trades": 6, "taker_buy_quote": 83.66424}, {"ts": 1775543160000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 180.68, "quote_volume": 512.76984, "trades": 12, "taker_buy_quote": 512.76984}, {"ts": 1775543220000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 3.42, "quote_volume": 9.70596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543280000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 2.838, "high": 2.839, "low": 2.838, "close": 2.839, "volume": 40.62, "quote_volume": 115.2931, "trades": 2, "taker_buy_quote": 115.2931}, {"ts": 1775543400000, "open": 2.84, "high": 2.842, "low": 2.84, "close": 2.84, "volume": 139.66, "quote_volume": 396.75645, "trades": 14, "taker_buy_quote": 378.55205}, {"ts": 1775543460000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 23.4, "quote_volume": 66.4794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543580000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543640000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 10.76, "quote_volume": 30.54764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 658.53, "quote_volume": 1869.30639, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 346.17, "quote_volume": 982.77663, "trades": 18, "taker_buy_quote": 982.77663}, {"ts": 1775543820000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543880000, "open": 2.841, "high": 2.844, "low": 2.841, "close": 2.844, "volume": 1007.53, "quote_volume": 2864.87985, "trades": 22, "taker_buy_quote": 2864.87985}, {"ts": 1775543940000, "open": 2.844, "high": 2.844, "low": 2.843, "close": 2.843, "volume": 3.7, "quote_volume": 10.52095, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544000000, "open": 2.842, "high": 2.842, "low": 2.842, "close": 2.842, "volume": 25.83, "quote_volume": 73.40886, "trades": 4, "taker_buy_quote": 34.9566}, {"ts": 1775544060000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.84, "volume": 11.2, "quote_volume": 31.8137, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 14.5, "quote_volume": 41.16814, "trades": 2, "taker_buy_quote": 7.4976}, {"ts": 1775544180000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 10.75, "quote_volume": 30.54075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 2.843, "high": 2.844, "low": 2.843, "close": 2.844, "volume": 138.02, "quote_volume": 392.43439, "trades": 7, "taker_buy_quote": 392.43439}, {"ts": 1775544300000, "open": 2.844, "high": 2.845, "low": 2.844, "close": 2.844, "volume": 44.0, "quote_volume": 125.1474, "trades": 5, "taker_buy_quote": 111.4962}, {"ts": 1775544360000, "open": 2.843, "high": 2.843, "low": 2.842, "close": 2.842, "volume": 660.6, "quote_volume": 1877.58582, "trades": 11, "taker_buy_quote": 29.8515}, {"ts": 1775544420000, "open": 2.844, "high": 2.849, "low": 2.844, "close": 2.847, "volume": 4108.16, "quote_volume": 11699.9142, "trades": 47, "taker_buy_quote": 11623.0329}, {"ts": 1775544480000, "open": 2.845, "high": 2.845, "low": 2.845, "close": 2.845, "volume": 547.75, "quote_volume": 1558.34875, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775544540000, "open": 2.847, "high": 2.848, "low": 2.847, "close": 2.848, "volume": 14.59, "quote_volume": 41.5416, "trades": 3, "taker_buy_quote": 41.5416}, {"ts": 1775544600000, "open": 2.848, "high": 2.849, "low": 2.848, "close": 2.849, "volume": 60.5, "quote_volume": 172.34753, "trades": 5, "taker_buy_quote": 124.01697}, {"ts": 1775544660000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 5.05, "quote_volume": 14.3824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544720000, "open": 2.85, "high": 2.852, "low": 2.85, "close": 2.851, "volume": 625.28, "quote_volume": 1782.24837, "trades": 19, "taker_buy_quote": 1710.81665}, {"ts": 1775544780000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544840000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544900000, "open": 2.851, "high": 2.852, "low": 2.85, "close": 2.852, "volume": 526.47, "quote_volume": 1500.99735, "trades": 21, "taker_buy_quote": 1403.86935}, {"ts": 1775544960000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 18.73, "quote_volume": 53.41796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 2.852, "high": 2.853, "low": 2.852, "close": 2.853, "volume": 126.92, "quote_volume": 362.03463, "trades": 9, "taker_buy_quote": 362.03463}, {"ts": 1775545080000, "open": 2.854, "high": 2.855, "low": 2.853, "close": 2.853, "volume": 201.25, "quote_volume": 574.41506, "trades": 22, "taker_buy_quote": 511.30486}, {"ts": 1775545140000, "open": 2.852, "high": 2.853, "low": 2.851, "close": 2.851, "volume": 118.52, "quote_volume": 338.09381, "trades": 12, "taker_buy_quote": 224.16021}, {"ts": 1775545200000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 3.62, "quote_volume": 10.32062, "trades": 2, "taker_buy_quote": 5.04627}, {"ts": 1775545260000, "open": 2.851, "high": 2.851, "low": 2.85, "close": 2.851, "volume": 273.82, "quote_volume": 780.65697, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775545320000, "open": 2.852, "high": 2.853, "low": 2.852, "close": 2.853, "volume": 300.0, "quote_volume": 855.675, "trades": 19, "taker_buy_quote": 855.675}, {"ts": 1775545380000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545440000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 3.5, "quote_volume": 9.982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545500000, "open": 2.85, "high": 2.85, "low": 2.85, "close": 2.85, "volume": 5.34, "quote_volume": 15.219, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545560000, "open": 2.851, "high": 2.851, "low": 2.851, "close": 2.851, "volume": 1.75, "quote_volume": 4.98925, "trades": 1, "taker_buy_quote": 4.98925}, {"ts": 1775545620000, "open": 2.85, "high": 2.851, "low": 2.85, "close": 2.851, "volume": 535.34, "quote_volume": 1526.20838, "trades": 16, "taker_buy_quote": 1395.22238}, {"ts": 1775545680000, "open": 2.852, "high": 2.853, "low": 2.852, "close": 2.853, "volume": 591.43, "quote_volume": 1687.24011, "trades": 10, "taker_buy_quote": 312.80736}, {"ts": 1775545740000, "open": 2.854, "high": 2.855, "low": 2.854, "close": 2.855, "volume": 948.99, "quote_volume": 2708.50917, "trades": 25, "taker_buy_quote": 1411.62303}, {"ts": 1775545800000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 138.73, "quote_volume": 395.79669, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775545860000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 12.9, "quote_volume": 36.8037, "trades": 3, "taker_buy_quote": 13.1238}, {"ts": 1775545920000, "open": 2.854, "high": 2.854, "low": 2.854, "close": 2.854, "volume": 27.2, "quote_volume": 77.6288, "trades": 4, "taker_buy_quote": 77.6288}, {"ts": 1775545980000, "open": 2.853, "high": 2.855, "low": 2.853, "close": 2.855, "volume": 38.57, "quote_volume": 110.08021, "trades": 2, "taker_buy_quote": 57.1}, {"ts": 1775546040000, "open": 2.855, "high": 2.856, "low": 2.855, "close": 2.855, "volume": 427.84, "quote_volume": 1221.8689, "trades": 8, "taker_buy_quote": 1180.9282}, {"ts": 1775546100000, "open": 2.854, "high": 2.854, "low": 2.854, "close": 2.854, "volume": 158.0, "quote_volume": 450.932, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775546160000, "open": 2.855, "high": 2.855, "low": 2.855, "close": 2.855, "volume": 14.34, "quote_volume": 40.9407, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546220000, "open": 2.855, "high": 2.856, "low": 2.855, "close": 2.856, "volume": 607.85, "quote_volume": 1735.89801, "trades": 19, "taker_buy_quote": 1641.96851}, {"ts": 1775546280000, "open": 2.856, "high": 2.857, "low": 2.856, "close": 2.857, "volume": 568.9, "quote_volume": 1624.98129, "trades": 25, "taker_buy_quote": 500.23213}, {"ts": 1775546340000, "open": 2.858, "high": 2.858, "low": 2.857, "close": 2.857, "volume": 2288.83, "quote_volume": 6539.21683, "trades": 20, "taker_buy_quote": 84.36816}, {"ts": 1775546400000, "open": 2.856, "high": 2.856, "low": 2.855, "close": 2.856, "volume": 111.6, "quote_volume": 318.71785, "trades": 15, "taker_buy_quote": 181.9272}, {"ts": 1775546460000, "open": 2.857, "high": 2.858, "low": 2.857, "close": 2.858, "volume": 127.01, "quote_volume": 362.87032, "trades": 9, "taker_buy_quote": 362.87032}, {"ts": 1775546520000, "open": 2.858, "high": 2.859, "low": 2.858, "close": 2.859, "volume": 216.04, "quote_volume": 617.56232, "trades": 7, "taker_buy_quote": 331.66232}, {"ts": 1775546580000, "open": 2.86, "high": 2.861, "low": 2.86, "close": 2.86, "volume": 385.48, "quote_volume": 1102.48515, "trades": 9, "taker_buy_quote": 1052.23495}, {"ts": 1775546640000, "open": 2.861, "high": 2.862, "low": 2.861, "close": 2.862, "volume": 300.96, "quote_volume": 861.18885, "trades": 21, "taker_buy_quote": 811.69355}, {"ts": 1775546700000, "open": 2.863, "high": 2.869, "low": 2.863, "close": 2.869, "volume": 683.27, "quote_volume": 1958.38624, "trades": 30, "taker_buy_quote": 1763.53857}, {"ts": 1775546760000, "open": 2.868, "high": 2.869, "low": 2.867, "close": 2.869, "volume": 816.87, "quote_volume": 2342.21459, "trades": 36, "taker_buy_quote": 2104.75846}, {"ts": 1775546820000, "open": 2.867, "high": 2.867, "low": 2.864, "close": 2.864, "volume": 3080.92, "quote_volume": 8832.97673, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775546880000, "open": 2.865, "high": 2.865, "low": 2.86, "close": 2.865, "volume": 6894.22, "quote_volume": 19735.32403, "trades": 88, "taker_buy_quote": 3583.87667}, {"ts": 1775546940000, "open": 2.866, "high": 2.868, "low": 2.866, "close": 2.868, "volume": 1732.43, "quote_volume": 4967.07308, "trades": 32, "taker_buy_quote": 3583.54489}, {"ts": 1775547000000, "open": 2.867, "high": 2.869, "low": 2.867, "close": 2.868, "volume": 1787.82, "quote_volume": 5127.95011, "trades": 55, "taker_buy_quote": 4384.28706}, {"ts": 1775547060000, "open": 2.869, "high": 2.873, "low": 2.869, "close": 2.873, "volume": 1246.14, "quote_volume": 3576.19557, "trades": 78, "taker_buy_quote": 3208.13058}, {"ts": 1775547120000, "open": 2.873, "high": 2.877, "low": 2.873, "close": 2.876, "volume": 1669.36, "quote_volume": 4801.42026, "trades": 69, "taker_buy_quote": 2225.73883}, {"ts": 1775547180000, "open": 2.877, "high": 2.877, "low": 2.874, "close": 2.874, "volume": 1344.71, "quote_volume": 3867.6816, "trades": 101, "taker_buy_quote": 1949.20424}, {"ts": 1775547240000, "open": 2.875, "high": 2.875, "low": 2.872, "close": 2.872, "volume": 1229.92, "quote_volume": 3534.55467, "trades": 65, "taker_buy_quote": 271.39189}, {"ts": 1775547300000, "open": 2.872, "high": 2.872, "low": 2.868, "close": 2.868, "volume": 141.55, "quote_volume": 406.36303, "trades": 20, "taker_buy_quote": 19.93168}, {"ts": 1775547360000, "open": 2.868, "high": 2.869, "low": 2.866, "close": 2.867, "volume": 982.08, "quote_volume": 2816.52347, "trades": 45, "taker_buy_quote": 1999.21}, {"ts": 1775547420000, "open": 2.868, "high": 2.87, "low": 2.866, "close": 2.866, "volume": 629.67, "quote_volume": 1806.04123, "trades": 38, "taker_buy_quote": 1375.58533}, {"ts": 1775547480000, "open": 2.866, "high": 2.868, "low": 2.865, "close": 2.867, "volume": 4199.75, "quote_volume": 12042.9044, "trades": 338, "taker_buy_quote": 9323.08532}, {"ts": 1775547540000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 166.22, "quote_volume": 476.55274, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 2.867, "high": 2.867, "low": 2.865, "close": 2.866, "volume": 93.1, "quote_volume": 266.81611, "trades": 8, "taker_buy_quote": 5.27344}, {"ts": 1775547660000, "open": 2.866, "high": 2.87, "low": 2.866, "close": 2.869, "volume": 1002.41, "quote_volume": 2875.81979, "trades": 65, "taker_buy_quote": 1630.05708}, {"ts": 1775547720000, "open": 2.87, "high": 2.871, "low": 2.869, "close": 2.871, "volume": 861.35, "quote_volume": 2472.74535, "trades": 93, "taker_buy_quote": 1490.30647}, {"ts": 1775547780000, "open": 2.872, "high": 2.878, "low": 2.872, "close": 2.877, "volume": 604.61, "quote_volume": 1738.86957, "trades": 40, "taker_buy_quote": 1707.61466}, {"ts": 1775547840000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 15.72, "quote_volume": 45.23165, "trades": 4, "taker_buy_quote": 39.96674}, {"ts": 1775547900000, "open": 2.876, "high": 2.876, "low": 2.873, "close": 2.873, "volume": 1360.8, "quote_volume": 3913.48927, "trades": 30, "taker_buy_quote": 2891.39891}, {"ts": 1775547960000, "open": 2.872, "high": 2.872, "low": 2.87, "close": 2.871, "volume": 276.37, "quote_volume": 793.4739, "trades": 32, "taker_buy_quote": 493.12296}, {"ts": 1775548020000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 172.39, "quote_volume": 495.10408, "trades": 6, "taker_buy_quote": 495.10408}, {"ts": 1775548080000, "open": 2.871, "high": 2.871, "low": 2.869, "close": 2.87, "volume": 303.66, "quote_volume": 871.60996, "trades": 19, "taker_buy_quote": 459.6018}, {"ts": 1775548140000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 7.6, "quote_volume": 21.80623, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775548200000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 40.07, "quote_volume": 115.0009, "trades": 2, "taker_buy_quote": 115.0009}, {"ts": 1775548260000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 859.24, "quote_volume": 2466.81497, "trades": 27, "taker_buy_quote": 2246.01023}, {"ts": 1775548320000, "open": 2.87, "high": 2.872, "low": 2.87, "close": 2.872, "volume": 117.22, "quote_volume": 336.47288, "trades": 22, "taker_buy_quote": 208.84398}, {"ts": 1775548380000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 50.15, "quote_volume": 144.0308, "trades": 5, "taker_buy_quote": 138.77504}, {"ts": 1775548440000, "open": 2.872, "high": 2.872, "low": 2.871, "close": 2.871, "volume": 71.73, "quote_volume": 206.00659, "trades": 10, "taker_buy_quote": 195.09496}, {"ts": 1775548500000, "open": 2.872, "high": 2.872, "low": 2.87, "close": 2.87, "volume": 420.89, "quote_volume": 1208.53318, "trades": 27, "taker_buy_quote": 491.25602}, {"ts": 1775548560000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.87, "volume": 131.88, "quote_volume": 378.49549, "trades": 25, "taker_buy_quote": 228.9686}, {"ts": 1775548620000, "open": 2.87, "high": 2.872, "low": 2.869, "close": 2.872, "volume": 647.24, "quote_volume": 1858.721, "trades": 28, "taker_buy_quote": 1721.69293}, {"ts": 1775548680000, "open": 2.872, "high": 2.872, "low": 2.87, "close": 2.87, "volume": 833.47, "quote_volume": 2393.61551, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775548740000, "open": 2.87, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 583.45, "quote_volume": 1673.97651, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775548800000, "open": 2.869, "high": 2.871, "low": 2.868, "close": 2.871, "volume": 741.33, "quote_volume": 2126.96925, "trades": 43, "taker_buy_quote": 128.41275}, {"ts": 1775548860000, "open": 2.871, "high": 2.875, "low": 2.871, "close": 2.875, "volume": 61.51, "quote_volume": 176.77042, "trades": 15, "taker_buy_quote": 176.77042}, {"ts": 1775548920000, "open": 2.876, "high": 2.885, "low": 2.876, "close": 2.878, "volume": 757.22, "quote_volume": 2180.99407, "trades": 95, "taker_buy_quote": 904.27371}, {"ts": 1775548980000, "open": 2.877, "high": 2.877, "low": 2.875, "close": 2.876, "volume": 357.66, "quote_volume": 1028.83193, "trades": 34, "taker_buy_quote": 820.28478}, {"ts": 1775549040000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 633.73, "quote_volume": 1821.97558, "trades": 58, "taker_buy_quote": 1728.22}, {"ts": 1775549100000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 13.9, "quote_volume": 39.9347, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775549160000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 141.28, "quote_volume": 405.4736, "trades": 8, "taker_buy_quote": 405.4736}, {"ts": 1775549220000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 158.09, "quote_volume": 453.7183, "trades": 10, "taker_buy_quote": 453.7183}, {"ts": 1775549280000, "open": 2.869, "high": 2.869, "low": 2.868, "close": 2.868, "volume": 13.38, "quote_volume": 38.37567, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775549340000, "open": 2.866, "high": 2.867, "low": 2.866, "close": 2.867, "volume": 101.39, "quote_volume": 290.67353, "trades": 6, "taker_buy_quote": 159.83525}, {"ts": 1775549400000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 8.51, "quote_volume": 24.38966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775549460000, "open": 2.866, "high": 2.866, "low": 2.864, "close": 2.866, "volume": 644.18, "quote_volume": 1845.49429, "trades": 27, "taker_buy_quote": 585.98553}, {"ts": 1775549520000, "open": 2.866, "high": 2.866, "low": 2.863, "close": 2.863, "volume": 50.38, "quote_volume": 144.2834, "trades": 6, "taker_buy_quote": 41.67164}, {"ts": 1775549580000, "open": 2.862, "high": 2.863, "low": 2.862, "close": 2.863, "volume": 1083.79, "quote_volume": 3102.81129, "trades": 74, "taker_buy_quote": 2875.33953}, {"ts": 1775549640000, "open": 2.863, "high": 2.863, "low": 2.863, "close": 2.863, "volume": 22.9, "quote_volume": 65.5627, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 2.863, "high": 2.863, "low": 2.862, "close": 2.862, "volume": 70.88, "quote_volume": 202.8604, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775549760000, "open": 2.863, "high": 2.863, "low": 2.863, "close": 2.863, "volume": 8.24, "quote_volume": 23.59112, "trades": 2, "taker_buy_quote": 23.59112}, {"ts": 1775549820000, "open": 2.862, "high": 2.862, "low": 2.861, "close": 2.862, "volume": 286.0, "quote_volume": 818.4963, "trades": 18, "taker_buy_quote": 60.78888}, {"ts": 1775549880000, "open": 2.862, "high": 2.862, "low": 2.862, "close": 2.862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 2.862, "high": 2.864, "low": 2.862, "close": 2.864, "volume": 226.38, "quote_volume": 648.16162, "trades": 13, "taker_buy_quote": 648.16162}, {"ts": 1775550000000, "open": 2.864, "high": 2.864, "low": 2.864, "close": 2.864, "volume": 44.86, "quote_volume": 128.47904, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775550060000, "open": 2.865, "high": 2.865, "low": 2.864, "close": 2.864, "volume": 53.81, "quote_volume": 154.16381, "trades": 8, "taker_buy_quote": 143.62245}, {"ts": 1775550120000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 2.31, "quote_volume": 6.61815, "trades": 1, "taker_buy_quote": 6.61815}, {"ts": 1775550180000, "open": 2.863, "high": 2.863, "low": 2.863, "close": 2.863, "volume": 49.45, "quote_volume": 141.57535, "trades": 5, "taker_buy_quote": 141.57535}, {"ts": 1775550240000, "open": 2.864, "high": 2.864, "low": 2.864, "close": 2.864, "volume": 1.74, "quote_volume": 4.98336, "trades": 1, "taker_buy_quote": 4.98336}, {"ts": 1775550300000, "open": 2.861, "high": 2.861, "low": 2.859, "close": 2.859, "volume": 985.09, "quote_volume": 2817.32581, "trades": 28, "taker_buy_quote": 125.96506}, {"ts": 1775550360000, "open": 2.858, "high": 2.858, "low": 2.857, "close": 2.857, "volume": 59.41, "quote_volume": 169.77243, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775550420000, "open": 2.857, "high": 2.857, "low": 2.856, "close": 2.856, "volume": 215.24, "quote_volume": 614.82966, "trades": 15, "taker_buy_quote": 188.47629}, {"ts": 1775550480000, "open": 2.856, "high": 2.856, "low": 2.849, "close": 2.85, "volume": 1059.06, "quote_volume": 3020.1832, "trades": 40, "taker_buy_quote": 915.17988}, {"ts": 1775550540000, "open": 2.851, "high": 2.851, "low": 2.846, "close": 2.846, "volume": 568.14, "quote_volume": 1618.81104, "trades": 27, "taker_buy_quote": 473.31952}, {"ts": 1775550600000, "open": 2.847, "high": 2.849, "low": 2.847, "close": 2.849, "volume": 714.61, "quote_volume": 2034.74109, "trades": 6, "taker_buy_quote": 2034.74109}, {"ts": 1775550660000, "open": 2.85, "high": 2.851, "low": 2.85, "close": 2.851, "volume": 65.34, "quote_volume": 186.22874, "trades": 5, "taker_buy_quote": 186.22874}, {"ts": 1775550720000, "open": 2.849, "high": 2.854, "low": 2.849, "close": 2.854, "volume": 486.95, "quote_volume": 1388.90082, "trades": 21, "taker_buy_quote": 1388.90082}, {"ts": 1775550780000, "open": 2.852, "high": 2.852, "low": 2.851, "close": 2.851, "volume": 212.93, "quote_volume": 607.17081, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775550840000, "open": 2.852, "high": 2.854, "low": 2.852, "close": 2.854, "volume": 220.36, "quote_volume": 628.70049, "trades": 10, "taker_buy_quote": 628.70049}, {"ts": 1775550900000, "open": 2.854, "high": 2.854, "low": 2.854, "close": 2.854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550960000, "open": 2.854, "high": 2.854, "low": 2.854, "close": 2.854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551020000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 2.37, "quote_volume": 6.76161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551080000, "open": 2.854, "high": 2.854, "low": 2.854, "close": 2.854, "volume": 45.94, "quote_volume": 131.11276, "trades": 1, "taker_buy_quote": 131.11276}, {"ts": 1775551140000, "open": 2.854, "high": 2.856, "low": 2.854, "close": 2.855, "volume": 718.39, "quote_volume": 2051.09245, "trades": 15, "taker_buy_quote": 1742.52405}, {"ts": 1775551200000, "open": 2.855, "high": 2.862, "low": 2.855, "close": 2.862, "volume": 1884.74, "quote_volume": 5387.76125, "trades": 48, "taker_buy_quote": 5284.553}, {"ts": 1775551260000, "open": 2.861, "high": 2.865, "low": 2.861, "close": 2.862, "volume": 603.45, "quote_volume": 1727.78534, "trades": 28, "taker_buy_quote": 1189.85875}, {"ts": 1775551320000, "open": 2.861, "high": 2.863, "low": 2.861, "close": 2.863, "volume": 987.08, "quote_volume": 2825.16501, "trades": 22, "taker_buy_quote": 2825.16501}, {"ts": 1775551380000, "open": 2.863, "high": 2.864, "low": 2.863, "close": 2.864, "volume": 239.35, "quote_volume": 685.37866, "trades": 8, "taker_buy_quote": 637.36615}, {"ts": 1775551440000, "open": 2.864, "high": 2.867, "low": 2.864, "close": 2.866, "volume": 528.86, "quote_volume": 1515.37821, "trades": 23, "taker_buy_quote": 1276.43721}, {"ts": 1775551500000, "open": 2.866, "high": 2.869, "low": 2.866, "close": 2.869, "volume": 1026.61, "quote_volume": 2944.17679, "trades": 27, "taker_buy_quote": 2896.85913}, {"ts": 1775551560000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 210.64, "quote_volume": 604.11552, "trades": 5, "taker_buy_quote": 557.51052}, {"ts": 1775551620000, "open": 2.866, "high": 2.867, "low": 2.866, "close": 2.867, "volume": 180.03, "quote_volume": 515.98568, "trades": 7, "taker_buy_quote": 515.98568}, {"ts": 1775551680000, "open": 2.865, "high": 2.865, "low": 2.864, "close": 2.864, "volume": 681.53, "quote_volume": 1952.39451, "trades": 29, "taker_buy_quote": 1832.82251}, {"ts": 1775551740000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 605.29, "quote_volume": 1734.15585, "trades": 61, "taker_buy_quote": 1734.15585}, {"ts": 1775551800000, "open": 2.865, "high": 2.865, "low": 2.864, "close": 2.864, "volume": 1159.75, "quote_volume": 3322.67975, "trades": 13, "taker_buy_quote": 1211.322}, {"ts": 1775551860000, "open": 2.865, "high": 2.865, "low": 2.863, "close": 2.863, "volume": 1535.08, "quote_volume": 4396.04392, "trades": 37, "taker_buy_quote": 71.2812}, {"ts": 1775551920000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 410.49, "quote_volume": 1176.87483, "trades": 6, "taker_buy_quote": 1176.87483}, {"ts": 1775551980000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 2.868, "high": 2.868, "low": 2.865, "close": 2.865, "volume": 1642.3, "quote_volume": 4706.28344, "trades": 35, "taker_buy_quote": 126.6772}, {"ts": 1775552100000, "open": 2.867, "high": 2.867, "low": 2.865, "close": 2.865, "volume": 377.59, "quote_volume": 1082.1882, "trades": 8, "taker_buy_quote": 81.96753}, {"ts": 1775552160000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 2.866, "high": 2.867, "low": 2.865, "close": 2.865, "volume": 1240.26, "quote_volume": 3554.44834, "trades": 23, "taker_buy_quote": 554.21866}, {"ts": 1775552280000, "open": 2.866, "high": 2.869, "low": 2.866, "close": 2.869, "volume": 1077.07, "quote_volume": 3088.18138, "trades": 18, "taker_buy_quote": 879.91065}, {"ts": 1775552340000, "open": 2.868, "high": 2.868, "low": 2.867, "close": 2.867, "volume": 189.09, "quote_volume": 542.28992, "trades": 4, "taker_buy_quote": 484.37652}, {"ts": 1775552400000, "open": 2.867, "high": 2.868, "low": 2.867, "close": 2.868, "volume": 259.16, "quote_volume": 743.23854, "trades": 10, "taker_buy_quote": 697.35054}, {"ts": 1775552460000, "open": 2.869, "high": 2.869, "low": 2.868, "close": 2.868, "volume": 34.97, "quote_volume": 100.3263, "trades": 2, "taker_buy_quote": 92.78346}, {"ts": 1775552520000, "open": 2.869, "high": 2.869, "low": 2.867, "close": 2.867, "volume": 1306.0, "quote_volume": 3745.83893, "trades": 16, "taker_buy_quote": 982.98072}, {"ts": 1775552580000, "open": 2.867, "high": 2.868, "low": 2.867, "close": 2.868, "volume": 532.7, "quote_volume": 1527.71755, "trades": 10, "taker_buy_quote": 1527.71755}, {"ts": 1775552640000, "open": 2.867, "high": 2.868, "low": 2.867, "close": 2.868, "volume": 1104.1, "quote_volume": 3166.49275, "trades": 20, "taker_buy_quote": 3166.49275}, {"ts": 1775552700000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552760000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 15.88, "quote_volume": 45.5756, "trades": 3, "taker_buy_quote": 45.5756}, {"ts": 1775552820000, "open": 2.869, "high": 2.87, "low": 2.869, "close": 2.87, "volume": 20.56, "quote_volume": 59.00509, "trades": 2, "taker_buy_quote": 52.9515}, {"ts": 1775552880000, "open": 2.869, "high": 2.872, "low": 2.869, "close": 2.872, "volume": 1072.91, "quote_volume": 3078.99093, "trades": 69, "taker_buy_quote": 2812.53439}, {"ts": 1775552940000, "open": 2.873, "high": 2.876, "low": 2.873, "close": 2.875, "volume": 961.05, "quote_volume": 2762.43991, "trades": 45, "taker_buy_quote": 2584.05073}, {"ts": 1775553000000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 37.72, "quote_volume": 108.40728, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775553060000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 29.63, "quote_volume": 85.15662, "trades": 2, "taker_buy_quote": 85.15662}, {"ts": 1775553120000, "open": 2.876, "high": 2.879, "low": 2.876, "close": 2.879, "volume": 953.37, "quote_volume": 2744.06813, "trades": 33, "taker_buy_quote": 2738.80505}, {"ts": 1775553180000, "open": 2.878, "high": 2.878, "low": 2.876, "close": 2.876, "volume": 593.75, "quote_volume": 1708.15488, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775553240000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.878, "volume": 318.92, "quote_volume": 917.72219, "trades": 28, "taker_buy_quote": 845.67839}, {"ts": 1775553300000, "open": 2.877, "high": 2.877, "low": 2.874, "close": 2.875, "volume": 1321.16, "quote_volume": 3799.64506, "trades": 20, "taker_buy_quote": 5.26125}, {"ts": 1775553360000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 58.88, "quote_volume": 169.28705, "trades": 6, "taker_buy_quote": 25.53705}, {"ts": 1775553420000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 1.83, "quote_volume": 5.26491, "trades": 1, "taker_buy_quote": 5.26491}, {"ts": 1775553480000, "open": 2.876, "high": 2.877, "low": 2.876, "close": 2.877, "volume": 56.44, "quote_volume": 162.35488, "trades": 5, "taker_buy_quote": 96.20688}, {"ts": 1775553540000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 63.38, "quote_volume": 182.27771, "trades": 6, "taker_buy_quote": 173.16396}, {"ts": 1775553600000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553660000, "open": 2.873, "high": 2.873, "low": 2.873, "close": 2.873, "volume": 16.52, "quote_volume": 47.46196, "trades": 3, "taker_buy_quote": 42.20437}, {"ts": 1775553720000, "open": 2.872, "high": 2.872, "low": 2.871, "close": 2.872, "volume": 64.79, "quote_volume": 186.02548, "trades": 5, "taker_buy_quote": 5.25576}, {"ts": 1775553780000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 75.25, "quote_volume": 216.118, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775553840000, "open": 2.873, "high": 2.876, "low": 2.873, "close": 2.876, "volume": 291.16, "quote_volume": 836.87557, "trades": 41, "taker_buy_quote": 745.04489}, {"ts": 1775553900000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 39.08, "quote_volume": 112.39408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553960000, "open": 2.877, "high": 2.879, "low": 2.877, "close": 2.879, "volume": 28.63, "quote_volume": 82.40462, "trades": 7, "taker_buy_quote": 40.57275}, {"ts": 1775554020000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 439.26, "quote_volume": 1264.51531, "trades": 11, "taker_buy_quote": 1179.21054}, {"ts": 1775554080000, "open": 2.877, "high": 2.878, "low": 2.875, "close": 2.876, "volume": 403.8, "quote_volume": 1161.49476, "trades": 25, "taker_buy_quote": 49.44858}, {"ts": 1775554140000, "open": 2.876, "high": 2.879, "low": 2.876, "close": 2.879, "volume": 31.42, "quote_volume": 90.43929, "trades": 5, "taker_buy_quote": 90.43929}, {"ts": 1775554200000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554260000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 135.39, "quote_volume": 389.90889, "trades": 5, "taker_buy_quote": 348.7104}, {"ts": 1775554320000, "open": 2.88, "high": 2.881, "low": 2.879, "close": 2.879, "volume": 241.3, "quote_volume": 694.7669, "trades": 12, "taker_buy_quote": 612.1685}, {"ts": 1775554380000, "open": 2.881, "high": 2.883, "low": 2.881, "close": 2.883, "volume": 1740.48, "quote_volume": 5017.54856, "trades": 17, "taker_buy_quote": 5017.54856}, {"ts": 1775554440000, "open": 2.883, "high": 2.883, "low": 2.882, "close": 2.882, "volume": 33.01, "quote_volume": 95.16483, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775554500000, "open": 2.882, "high": 2.884, "low": 2.882, "close": 2.884, "volume": 693.47, "quote_volume": 1999.49356, "trades": 23, "taker_buy_quote": 1994.2195}, {"ts": 1775554560000, "open": 2.885, "high": 2.89, "low": 2.882, "close": 2.883, "volume": 5939.48, "quote_volume": 17147.7833, "trades": 110, "taker_buy_quote": 12116.86483}, {"ts": 1775554620000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 173.48, "quote_volume": 499.90259, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775554680000, "open": 2.88, "high": 2.882, "low": 2.88, "close": 2.882, "volume": 440.95, "quote_volume": 1270.38182, "trades": 11, "taker_buy_quote": 1264.10342}, {"ts": 1775554740000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 17.34, "quote_volume": 49.99122, "trades": 1, "taker_buy_quote": 49.99122}, {"ts": 1775554800000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554860000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 19.15, "quote_volume": 55.2286, "trades": 2, "taker_buy_quote": 5.27772}, {"ts": 1775554920000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.884, "volume": 197.89, "quote_volume": 570.65466, "trades": 7, "taker_buy_quote": 288.9768}, {"ts": 1775554980000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 304.9, "quote_volume": 879.0267, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775555040000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 215.04, "quote_volume": 619.95483, "trades": 10, "taker_buy_quote": 604.13265}, {"ts": 1775555100000, "open": 2.882, "high": 2.882, "low": 2.881, "close": 2.881, "volume": 55.5, "quote_volume": 159.93854, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 2.882, "high": 2.882, "low": 2.88, "close": 2.88, "volume": 814.97, "quote_volume": 2347.47852, "trades": 24, "taker_buy_quote": 336.73128}, {"ts": 1775555220000, "open": 2.879, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 120.17, "quote_volume": 345.97107, "trades": 8, "taker_buy_quote": 9.99177}, {"ts": 1775555280000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555340000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555400000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 14.34, "quote_volume": 41.2992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555460000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 32.73, "quote_volume": 94.29513, "trades": 2, "taker_buy_quote": 94.29513}, {"ts": 1775555520000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555580000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555640000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 48.63, "quote_volume": 140.15166, "trades": 3, "taker_buy_quote": 140.15166}, {"ts": 1775555700000, "open": 2.882, "high": 2.883, "low": 2.882, "close": 2.883, "volume": 319.9, "quote_volume": 922.1533, "trades": 12, "taker_buy_quote": 891.22944}, {"ts": 1775555760000, "open": 2.881, "high": 2.881, "low": 2.88, "close": 2.88, "volume": 85.99, "quote_volume": 247.69128, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 22.36, "quote_volume": 64.44152, "trades": 2, "taker_buy_quote": 64.44152}, {"ts": 1775555880000, "open": 2.882, "high": 2.882, "low": 2.882, "close": 2.882, "volume": 1.83, "quote_volume": 5.27406, "trades": 1, "taker_buy_quote": 5.27406}, {"ts": 1775555940000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 17.34, "quote_volume": 49.99122, "trades": 1, "taker_buy_quote": 49.99122}, {"ts": 1775556000000, "open": 2.883, "high": 2.885, "low": 2.883, "close": 2.885, "volume": 229.78, "quote_volume": 662.62768, "trades": 12, "taker_buy_quote": 550.45888}, {"ts": 1775556060000, "open": 2.884, "high": 2.886, "low": 2.884, "close": 2.884, "volume": 1328.19, "quote_volume": 3831.4954, "trades": 29, "taker_buy_quote": 3325.5727}, {"ts": 1775556120000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 1009.9, "quote_volume": 2911.5417, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 37.94, "quote_volume": 109.38102, "trades": 4, "taker_buy_quote": 5.27589}, {"ts": 1775556240000, "open": 2.882, "high": 2.882, "low": 2.881, "close": 2.881, "volume": 25.78, "quote_volume": 74.27401, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775556300000, "open": 2.881, "high": 2.881, "low": 2.881, "close": 2.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556360000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 1.83, "quote_volume": 5.26857, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556420000, "open": 2.878, "high": 2.878, "low": 2.875, "close": 2.876, "volume": 656.95, "quote_volume": 1889.1102, "trades": 21, "taker_buy_quote": 5.26308}, {"ts": 1775556480000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 1.83, "quote_volume": 5.26308, "trades": 1, "taker_buy_quote": 5.26308}, {"ts": 1775556540000, "open": 2.876, "high": 2.876, "low": 2.86, "close": 2.871, "volume": 6571.78, "quote_volume": 18845.61097, "trades": 186, "taker_buy_quote": 2035.69547}, {"ts": 1775556600000, "open": 2.87, "high": 2.87, "low": 2.867, "close": 2.867, "volume": 227.03, "quote_volume": 651.42218, "trades": 11, "taker_buy_quote": 315.70037}, {"ts": 1775556660000, "open": 2.864, "high": 2.866, "low": 2.864, "close": 2.866, "volume": 194.08, "quote_volume": 556.17653, "trades": 7, "taker_buy_quote": 526.39093}, {"ts": 1775556720000, "open": 2.864, "high": 2.869, "low": 2.864, "close": 2.869, "volume": 369.5, "quote_volume": 1059.28706, "trades": 9, "taker_buy_quote": 991.74846}, {"ts": 1775556780000, "open": 2.868, "high": 2.868, "low": 2.865, "close": 2.866, "volume": 577.61, "quote_volume": 1655.02676, "trades": 13, "taker_buy_quote": 1282.57455}, {"ts": 1775556840000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 10.4, "quote_volume": 29.8064, "trades": 1, "taker_buy_quote": 29.8064}, {"ts": 1775556960000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 38.25, "quote_volume": 109.6245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557020000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 126.64, "quote_volume": 362.8236, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775557080000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 93.65, "quote_volume": 268.30725, "trades": 3, "taker_buy_quote": 268.30725}, {"ts": 1775557140000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 35.09, "quote_volume": 100.53285, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557200000, "open": 2.867, "high": 2.871, "low": 2.867, "close": 2.871, "volume": 769.09, "quote_volume": 2206.07158, "trades": 25, "taker_buy_quote": 907.65295}, {"ts": 1775557260000, "open": 2.87, "high": 2.87, "low": 2.868, "close": 2.868, "volume": 566.74, "quote_volume": 1625.9086, "trades": 12, "taker_buy_quote": 404.44536}, {"ts": 1775557320000, "open": 2.869, "high": 2.87, "low": 2.869, "close": 2.869, "volume": 178.94, "quote_volume": 513.50603, "trades": 3, "taker_buy_quote": 513.50603}, {"ts": 1775557380000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 7.15, "quote_volume": 20.51335, "trades": 1, "taker_buy_quote": 20.51335}, {"ts": 1775557440000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 29.97, "quote_volume": 85.92399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557500000, "open": 2.868, "high": 2.868, "low": 2.859, "close": 2.86, "volume": 810.26, "quote_volume": 2318.4927, "trades": 23, "taker_buy_quote": 594.60732}, {"ts": 1775557560000, "open": 2.858, "high": 2.858, "low": 2.855, "close": 2.855, "volume": 176.62, "quote_volume": 504.67823, "trades": 15, "taker_buy_quote": 294.51008}, {"ts": 1775557620000, "open": 2.855, "high": 2.855, "low": 2.85, "close": 2.855, "volume": 2841.89, "quote_volume": 8103.05212, "trades": 54, "taker_buy_quote": 1190.37074}, {"ts": 1775557680000, "open": 2.856, "high": 2.857, "low": 2.854, "close": 2.857, "volume": 481.92, "quote_volume": 1376.23392, "trades": 19, "taker_buy_quote": 673.42302}, {"ts": 1775557740000, "open": 2.857, "high": 2.858, "low": 2.857, "close": 2.857, "volume": 351.76, "quote_volume": 1005.02361, "trades": 9, "taker_buy_quote": 887.28664}, {"ts": 1775557800000, "open": 2.857, "high": 2.859, "low": 2.857, "close": 2.859, "volume": 69.16, "quote_volume": 197.66844, "trades": 4, "taker_buy_quote": 197.66844}, {"ts": 1775557860000, "open": 2.859, "high": 2.859, "low": 2.858, "close": 2.859, "volume": 401.8, "quote_volume": 1148.56779, "trades": 11, "taker_buy_quote": 69.1878}, {"ts": 1775557920000, "open": 2.859, "high": 2.86, "low": 2.859, "close": 2.86, "volume": 38.64, "quote_volume": 110.48216, "trades": 3, "taker_buy_quote": 29.744}, {"ts": 1775557980000, "open": 2.861, "high": 2.862, "low": 2.861, "close": 2.862, "volume": 210.48, "quote_volume": 602.22356, "trades": 6, "taker_buy_quote": 602.22356}, {"ts": 1775558040000, "open": 2.864, "high": 2.871, "low": 2.864, "close": 2.868, "volume": 1579.82, "quote_volume": 4529.09596, "trades": 45, "taker_buy_quote": 1948.08241}, {"ts": 1775558100000, "open": 2.867, "high": 2.867, "low": 2.863, "close": 2.864, "volume": 2024.8, "quote_volume": 5799.60608, "trades": 38, "taker_buy_quote": 1971.2985}, {"ts": 1775558160000, "open": 2.863, "high": 2.863, "low": 2.862, "close": 2.862, "volume": 111.94, "quote_volume": 320.43833, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775558220000, "open": 2.861, "high": 2.861, "low": 2.86, "close": 2.86, "volume": 59.57, "quote_volume": 170.378, "trades": 3, "taker_buy_quote": 22.3158}, {"ts": 1775558280000, "open": 2.859, "high": 2.859, "low": 2.856, "close": 2.858, "volume": 954.43, "quote_volume": 2727.07275, "trades": 32, "taker_buy_quote": 1279.66523}, {"ts": 1775558340000, "open": 2.86, "high": 2.86, "low": 2.86, "close": 2.86, "volume": 159.63, "quote_volume": 456.5418, "trades": 11, "taker_buy_quote": 284.427}, {"ts": 1775558400000, "open": 2.859, "high": 2.859, "low": 2.859, "close": 2.859, "volume": 27.8, "quote_volume": 79.4802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775558460000, "open": 2.858, "high": 2.859, "low": 2.858, "close": 2.859, "volume": 51.99, "quote_volume": 148.59452, "trades": 6, "taker_buy_quote": 25.55762}, {"ts": 1775558520000, "open": 2.86, "high": 2.861, "low": 2.86, "close": 2.861, "volume": 14.2, "quote_volume": 40.6191, "trades": 6, "taker_buy_quote": 40.6191}, {"ts": 1775558580000, "open": 2.861, "high": 2.862, "low": 2.857, "close": 2.857, "volume": 456.65, "quote_volume": 1304.87309, "trades": 14, "taker_buy_quote": 84.69068}, {"ts": 1775558640000, "open": 2.858, "high": 2.858, "low": 2.858, "close": 2.858, "volume": 7.1, "quote_volume": 20.2918, "trades": 3, "taker_buy_quote": 20.2918}, {"ts": 1775558700000, "open": 2.859, "high": 2.859, "low": 2.859, "close": 2.859, "volume": 19.96, "quote_volume": 57.06564, "trades": 3, "taker_buy_quote": 51.80508}, {"ts": 1775558760000, "open": 2.858, "high": 2.859, "low": 2.857, "close": 2.859, "volume": 509.94, "quote_volume": 1456.9766, "trades": 19, "taker_buy_quote": 681.31335}, {"ts": 1775558820000, "open": 2.859, "high": 2.861, "low": 2.859, "close": 2.861, "volume": 83.48, "quote_volume": 238.70806, "trades": 9, "taker_buy_quote": 209.66062}, {"ts": 1775558880000, "open": 2.861, "high": 2.861, "low": 2.861, "close": 2.861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558940000, "open": 2.862, "high": 2.862, "low": 2.862, "close": 2.862, "volume": 12.08, "quote_volume": 34.57296, "trades": 3, "taker_buy_quote": 15.05412}, {"ts": 1775559000000, "open": 2.862, "high": 2.862, "low": 2.86, "close": 2.86, "volume": 310.96, "quote_volume": 889.50748, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775559060000, "open": 2.858, "high": 2.859, "low": 2.858, "close": 2.859, "volume": 36.48, "quote_volume": 104.26764, "trades": 2, "taker_buy_quote": 22.3002}, {"ts": 1775559120000, "open": 2.858, "high": 2.858, "low": 2.853, "close": 2.855, "volume": 77.89, "quote_volume": 222.42057, "trades": 11, "taker_buy_quote": 68.31235}, {"ts": 1775559180000, "open": 2.855, "high": 2.859, "low": 2.852, "close": 2.859, "volume": 343.06, "quote_volume": 979.45763, "trades": 21, "taker_buy_quote": 743.61032}, {"ts": 1775559240000, "open": 2.86, "high": 2.86, "low": 2.859, "close": 2.859, "volume": 137.89, "quote_volume": 394.3602, "trades": 7, "taker_buy_quote": 319.033}, {"ts": 1775559300000, "open": 2.858, "high": 2.86, "low": 2.855, "close": 2.855, "volume": 1176.25, "quote_volume": 3360.43898, "trades": 30, "taker_buy_quote": 270.09497}, {"ts": 1775559360000, "open": 2.856, "high": 2.856, "low": 2.854, "close": 2.855, "volume": 233.22, "quote_volume": 665.88324, "trades": 12, "taker_buy_quote": 22.269}, {"ts": 1775559420000, "open": 2.855, "high": 2.855, "low": 2.848, "close": 2.848, "volume": 3012.04, "quote_volume": 8583.65936, "trades": 46, "taker_buy_quote": 656.50025}, {"ts": 1775559480000, "open": 2.85, "high": 2.851, "low": 2.849, "close": 2.851, "volume": 235.42, "quote_volume": 671.00255, "trades": 8, "taker_buy_quote": 631.68305}, {"ts": 1775559540000, "open": 2.852, "high": 2.852, "low": 2.851, "close": 2.851, "volume": 46.66, "quote_volume": 133.06382, "trades": 4, "taker_buy_quote": 54.30208}, {"ts": 1775559600000, "open": 2.852, "high": 2.852, "low": 2.851, "close": 2.852, "volume": 294.53, "quote_volume": 839.87895, "trades": 11, "taker_buy_quote": 237.31492}, {"ts": 1775559660000, "open": 2.85, "high": 2.85, "low": 2.848, "close": 2.848, "volume": 436.67, "quote_volume": 1243.90361, "trades": 24, "taker_buy_quote": 138.03769}, {"ts": 1775559720000, "open": 2.849, "high": 2.851, "low": 2.849, "close": 2.851, "volume": 78.44, "quote_volume": 223.5561, "trades": 7, "taker_buy_quote": 223.5561}, {"ts": 1775559780000, "open": 2.852, "high": 2.852, "low": 2.85, "close": 2.85, "volume": 192.05, "quote_volume": 547.45648, "trades": 10, "taker_buy_quote": 45.00456}, {"ts": 1775559840000, "open": 2.85, "high": 2.85, "low": 2.848, "close": 2.849, "volume": 1371.81, "quote_volume": 3909.36268, "trades": 17, "taker_buy_quote": 2222.1735}, {"ts": 1775559900000, "open": 2.849, "high": 2.851, "low": 2.849, "close": 2.851, "volume": 476.96, "quote_volume": 1359.05483, "trades": 20, "taker_buy_quote": 1122.08893}, {"ts": 1775559960000, "open": 2.851, "high": 2.852, "low": 2.851, "close": 2.852, "volume": 79.8, "quote_volume": 227.51693, "trades": 6, "taker_buy_quote": 227.51693}, {"ts": 1775560020000, "open": 2.852, "high": 2.854, "low": 2.852, "close": 2.854, "volume": 272.76, "quote_volume": 778.33682, "trades": 10, "taker_buy_quote": 646.5459}, {"ts": 1775560080000, "open": 2.853, "high": 2.855, "low": 2.851, "close": 2.851, "volume": 4586.21, "quote_volume": 13082.85794, "trades": 129, "taker_buy_quote": 7824.07556}, {"ts": 1775560140000, "open": 2.85, "high": 2.85, "low": 2.848, "close": 2.848, "volume": 2484.45, "quote_volume": 7077.0425, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775560200000, "open": 2.847, "high": 2.847, "low": 2.846, "close": 2.846, "volume": 79.4, "quote_volume": 226.0203, "trades": 11, "taker_buy_quote": 61.89378}, {"ts": 1775560260000, "open": 2.847, "high": 2.852, "low": 2.847, "close": 2.852, "volume": 1203.64, "quote_volume": 3431.2836, "trades": 45, "taker_buy_quote": 1526.15456}, {"ts": 1775560320000, "open": 2.853, "high": 2.854, "low": 2.85, "close": 2.85, "volume": 199.0, "quote_volume": 567.89861, "trades": 14, "taker_buy_quote": 537.87338}, {"ts": 1775560380000, "open": 2.85, "high": 2.85, "low": 2.847, "close": 2.847, "volume": 140.99, "quote_volume": 401.42921, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775560440000, "open": 2.846, "high": 2.847, "low": 2.845, "close": 2.847, "volume": 213.89, "quote_volume": 608.71002, "trades": 11, "taker_buy_quote": 213.36462}, {"ts": 1775560500000, "open": 2.848, "high": 2.85, "low": 2.848, "close": 2.848, "volume": 88.56, "quote_volume": 252.32679, "trades": 10, "taker_buy_quote": 15.81195}, {"ts": 1775560560000, "open": 2.85, "high": 2.85, "low": 2.849, "close": 2.849, "volume": 607.29, "quote_volume": 1730.7535, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775560620000, "open": 2.849, "high": 2.849, "low": 2.849, "close": 2.849, "volume": 3.25, "quote_volume": 9.25925, "trades": 1, "taker_buy_quote": 9.25925}, {"ts": 1775560680000, "open": 2.847, "high": 2.847, "low": 2.846, "close": 2.846, "volume": 61.21, "quote_volume": 174.23146, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560740000, "open": 2.845, "high": 2.845, "low": 2.843, "close": 2.845, "volume": 340.51, "quote_volume": 968.63295, "trades": 22, "taker_buy_quote": 723.4351}, {"ts": 1775560800000, "open": 2.844, "high": 2.846, "low": 2.843, "close": 2.845, "volume": 225.17, "quote_volume": 640.41937, "trades": 22, "taker_buy_quote": 386.55591}, {"ts": 1775560860000, "open": 2.844, "high": 2.844, "low": 2.843, "close": 2.843, "volume": 64.06, "quote_volume": 182.17614, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775560920000, "open": 2.843, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 247.76, "quote_volume": 704.18349, "trades": 12, "taker_buy_quote": 73.43469}, {"ts": 1775560980000, "open": 2.841, "high": 2.841, "low": 2.834, "close": 2.836, "volume": 1815.67, "quote_volume": 5153.54873, "trades": 76, "taker_buy_quote": 626.33859}, {"ts": 1775561040000, "open": 2.836, "high": 2.84, "low": 2.836, "close": 2.84, "volume": 776.41, "quote_volume": 2202.96568, "trades": 33, "taker_buy_quote": 135.12148}, {"ts": 1775561100000, "open": 2.839, "high": 2.84, "low": 2.838, "close": 2.84, "volume": 272.29, "quote_volume": 773.05993, "trades": 10, "taker_buy_quote": 158.57595}, {"ts": 1775561160000, "open": 2.842, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 1724.22, "quote_volume": 4899.20086, "trades": 56, "taker_buy_quote": 1569.34748}, {"ts": 1775561220000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561280000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 77.34, "quote_volume": 219.71685, "trades": 10, "taker_buy_quote": 134.23725}, {"ts": 1775561340000, "open": 2.841, "high": 2.841, "low": 2.838, "close": 2.84, "volume": 927.73, "quote_volume": 2633.9828, "trades": 32, "taker_buy_quote": 769.5026}, {"ts": 1775561400000, "open": 2.839, "high": 2.839, "low": 2.837, "close": 2.837, "volume": 60.74, "quote_volume": 172.35417, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775561460000, "open": 2.836, "high": 2.836, "low": 2.835, "close": 2.835, "volume": 723.59, "quote_volume": 2051.3995, "trades": 13, "taker_buy_quote": 858.9483}, {"ts": 1775561520000, "open": 2.835, "high": 2.835, "low": 2.831, "close": 2.831, "volume": 2977.91, "quote_volume": 8436.40362, "trades": 84, "taker_buy_quote": 1293.30982}, {"ts": 1775561580000, "open": 2.832, "high": 2.835, "low": 2.832, "close": 2.833, "volume": 1612.73, "quote_volume": 4570.55829, "trades": 34, "taker_buy_quote": 4554.24216}, {"ts": 1775561640000, "open": 2.834, "high": 2.836, "low": 2.834, "close": 2.835, "volume": 389.69, "quote_volume": 1104.70441, "trades": 25, "taker_buy_quote": 458.74645}, {"ts": 1775561700000, "open": 2.834, "high": 2.834, "low": 2.832, "close": 2.833, "volume": 159.12, "quote_volume": 450.72422, "trades": 8, "taker_buy_quote": 5.26938}, {"ts": 1775561760000, "open": 2.834, "high": 2.835, "low": 2.834, "close": 2.835, "volume": 370.76, "quote_volume": 1050.74744, "trades": 31, "taker_buy_quote": 58.84744}, {"ts": 1775561820000, "open": 2.835, "high": 2.839, "low": 2.835, "close": 2.838, "volume": 353.37, "quote_volume": 1002.14984, "trades": 24, "taker_buy_quote": 138.4178}, {"ts": 1775561880000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 619.65, "quote_volume": 1759.47865, "trades": 38, "taker_buy_quote": 795.0296}, {"ts": 1775561940000, "open": 2.839, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 1337.0, "quote_volume": 3795.753, "trades": 47, "taker_buy_quote": 28.4}, {"ts": 1775562000000, "open": 2.839, "high": 2.842, "low": 2.839, "close": 2.842, "volume": 1035.26, "quote_volume": 2940.16679, "trades": 50, "taker_buy_quote": 476.61779}, {"ts": 1775562060000, "open": 2.842, "high": 2.842, "low": 2.84, "close": 2.84, "volume": 338.48, "quote_volume": 961.58764, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775562120000, "open": 2.84, "high": 2.841, "low": 2.839, "close": 2.841, "volume": 535.17, "quote_volume": 1519.94267, "trades": 33, "taker_buy_quote": 45.8713}, {"ts": 1775562180000, "open": 2.842, "high": 2.845, "low": 2.842, "close": 2.845, "volume": 641.54, "quote_volume": 1824.11809, "trades": 22, "taker_buy_quote": 922.30045}, {"ts": 1775562240000, "open": 2.845, "high": 2.848, "low": 2.845, "close": 2.845, "volume": 1311.86, "quote_volume": 3733.24081, "trades": 36, "taker_buy_quote": 2361.32727}, {"ts": 1775562300000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 114.0, "quote_volume": 324.216, "trades": 3, "taker_buy_quote": 21.33}, {"ts": 1775562360000, "open": 2.843, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 505.17, "quote_volume": 1435.86, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775562420000, "open": 2.841, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 361.95, "quote_volume": 1028.20995, "trades": 14, "taker_buy_quote": 244.09872}, {"ts": 1775562480000, "open": 2.84, "high": 2.841, "low": 2.838, "close": 2.841, "volume": 1860.54, "quote_volume": 5283.74652, "trades": 58, "taker_buy_quote": 1052.58387}, {"ts": 1775562540000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 54.04, "quote_volume": 153.52764, "trades": 3, "taker_buy_quote": 153.52764}, {"ts": 1775562600000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 37.3, "quote_volume": 105.9693, "trades": 1, "taker_buy_quote": 105.9693}, {"ts": 1775562660000, "open": 2.841, "high": 2.841, "low": 2.839, "close": 2.839, "volume": 173.87, "quote_volume": 493.82287, "trades": 8, "taker_buy_quote": 164.5923}, {"ts": 1775562720000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 27.24, "quote_volume": 77.31006, "trades": 3, "taker_buy_quote": 8.34666}, {"ts": 1775562780000, "open": 2.837, "high": 2.838, "low": 2.835, "close": 2.838, "volume": 363.79, "quote_volume": 1031.72953, "trades": 15, "taker_buy_quote": 146.47222}, {"ts": 1775562840000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 11.22, "quote_volume": 31.83114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562900000, "open": 2.838, "high": 2.839, "low": 2.838, "close": 2.839, "volume": 17.62, "quote_volume": 50.02133, "trades": 2, "taker_buy_quote": 50.02133}, {"ts": 1775562960000, "open": 2.839, "high": 2.839, "low": 2.836, "close": 2.836, "volume": 441.21, "quote_volume": 1252.24192, "trades": 17, "taker_buy_quote": 353.78694}, {"ts": 1775563020000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 137.51, "quote_volume": 390.11587, "trades": 4, "taker_buy_quote": 365.26375}, {"ts": 1775563140000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 3.0, "quote_volume": 8.514, "trades": 1, "taker_buy_quote": 8.514}, {"ts": 1775563200000, "open": 2.837, "high": 2.837, "low": 2.836, "close": 2.836, "volume": 19.54, "quote_volume": 55.43306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775563260000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 129.37, "quote_volume": 366.7185, "trades": 7, "taker_buy_quote": 45.38835}, {"ts": 1775563320000, "open": 2.835, "high": 2.836, "low": 2.835, "close": 2.836, "volume": 205.66, "quote_volume": 583.22024, "trades": 12, "taker_buy_quote": 577.94528}, {"ts": 1775563380000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 14.96, "quote_volume": 42.42656, "trades": 4, "taker_buy_quote": 42.42656}, {"ts": 1775563440000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 69.77, "quote_volume": 197.93749, "trades": 2, "taker_buy_quote": 197.93749}, {"ts": 1775563500000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563560000, "open": 2.837, "high": 2.84, "low": 2.813, "close": 2.814, "volume": 9683.8, "quote_volume": 27347.94649, "trades": 278, "taker_buy_quote": 3533.36099}, {"ts": 1775563620000, "open": 2.814, "high": 2.814, "low": 2.808, "close": 2.809, "volume": 2267.99, "quote_volume": 6375.35264, "trades": 93, "taker_buy_quote": 2414.93283}, {"ts": 1775563680000, "open": 2.809, "high": 2.809, "low": 2.802, "close": 2.805, "volume": 1840.04, "quote_volume": 5158.85863, "trades": 70, "taker_buy_quote": 1545.63149}, {"ts": 1775563740000, "open": 2.804, "high": 2.814, "low": 2.797, "close": 2.814, "volume": 12856.76, "quote_volume": 36058.34704, "trades": 271, "taker_buy_quote": 19096.3797}, {"ts": 1775563800000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.814, "volume": 344.96, "quote_volume": 970.32973, "trades": 29, "taker_buy_quote": 470.43933}, {"ts": 1775563860000, "open": 2.814, "high": 2.816, "low": 2.814, "close": 2.816, "volume": 78.21, "quote_volume": 220.22667, "trades": 10, "taker_buy_quote": 214.96449}, {"ts": 1775563920000, "open": 2.817, "high": 2.819, "low": 2.817, "close": 2.819, "volume": 461.27, "quote_volume": 1299.96493, "trades": 19, "taker_buy_quote": 651.20496}, {"ts": 1775563980000, "open": 2.818, "high": 2.818, "low": 2.816, "close": 2.816, "volume": 127.73, "quote_volume": 359.88878, "trades": 8, "taker_buy_quote": 236.96562}, {"ts": 1775564040000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 219.03, "quote_volume": 616.80623, "trades": 11, "taker_buy_quote": 500.25199}, {"ts": 1775564100000, "open": 2.817, "high": 2.818, "low": 2.814, "close": 2.816, "volume": 279.19, "quote_volume": 786.18142, "trades": 31, "taker_buy_quote": 139.83929}, {"ts": 1775564160000, "open": 2.817, "high": 2.817, "low": 2.816, "close": 2.816, "volume": 38.75, "quote_volume": 109.12187, "trades": 6, "taker_buy_quote": 83.55072}, {"ts": 1775564220000, "open": 2.816, "high": 2.818, "low": 2.816, "close": 2.816, "volume": 215.77, "quote_volume": 607.73234, "trades": 22, "taker_buy_quote": 265.80801}, {"ts": 1775564280000, "open": 2.817, "high": 2.82, "low": 2.817, "close": 2.82, "volume": 1061.85, "quote_volume": 2992.97861, "trades": 45, "taker_buy_quote": 420.40937}, {"ts": 1775564340000, "open": 2.82, "high": 2.821, "low": 2.819, "close": 2.819, "volume": 286.6, "quote_volume": 808.22366, "trades": 11, "taker_buy_quote": 40.5359}, {"ts": 1775564400000, "open": 2.818, "high": 2.818, "low": 2.816, "close": 2.816, "volume": 325.89, "quote_volume": 918.12914, "trades": 19, "taker_buy_quote": 781.41527}, {"ts": 1775564460000, "open": 2.817, "high": 2.82, "low": 2.817, "close": 2.819, "volume": 158.08, "quote_volume": 445.54375, "trades": 16, "taker_buy_quote": 366.63788}, {"ts": 1775564520000, "open": 2.82, "high": 2.823, "low": 2.82, "close": 2.823, "volume": 282.83, "quote_volume": 798.00234, "trades": 23, "taker_buy_quote": 594.45615}, {"ts": 1775564580000, "open": 2.823, "high": 2.825, "low": 2.822, "close": 2.822, "volume": 88.86, "quote_volume": 250.92633, "trades": 10, "taker_buy_quote": 169.45455}, {"ts": 1775564640000, "open": 2.821, "high": 2.825, "low": 2.821, "close": 2.822, "volume": 232.81, "quote_volume": 657.27425, "trades": 22, "taker_buy_quote": 331.87075}, {"ts": 1775564700000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 1.87, "quote_volume": 5.27714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.821, "volume": 241.0, "quote_volume": 679.86471, "trades": 5, "taker_buy_quote": 5.19248}, {"ts": 1775564820000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 101.42, "quote_volume": 286.10582, "trades": 3, "taker_buy_quote": 98.84784}, {"ts": 1775564880000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 35.26, "quote_volume": 99.46846, "trades": 5, "taker_buy_quote": 5.27527}, {"ts": 1775565000000, "open": 2.821, "high": 2.822, "low": 2.821, "close": 2.822, "volume": 15.81, "quote_volume": 44.61208, "trades": 4, "taker_buy_quote": 10.55241}, {"ts": 1775565060000, "open": 2.822, "high": 2.824, "low": 2.822, "close": 2.822, "volume": 220.77, "quote_volume": 623.22503, "trades": 13, "taker_buy_quote": 411.12164}, {"ts": 1775565120000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 32.52, "quote_volume": 91.73892, "trades": 3, "taker_buy_quote": 91.73892}, {"ts": 1775565180000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 38.0, "quote_volume": 107.122, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775565240000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565300000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 1.87, "quote_volume": 5.26966, "trades": 1, "taker_buy_quote": 5.26966}, {"ts": 1775565360000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 9.64, "quote_volume": 27.17516, "trades": 3, "taker_buy_quote": 27.17516}, {"ts": 1775565420000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 52.04, "quote_volume": 146.64872, "trades": 6, "taker_buy_quote": 5.26966}, {"ts": 1775565540000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 102.67, "quote_volume": 289.32406, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775565600000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 377.64, "quote_volume": 1064.1842, "trades": 9, "taker_buy_quote": 1049.19776}, {"ts": 1775565660000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 375.58, "quote_volume": 1058.01798, "trades": 14, "taker_buy_quote": 694.33794}, {"ts": 1775565720000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 1.78, "quote_volume": 5.0107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565780000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 140.43, "quote_volume": 395.31045, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 2.814, "high": 2.815, "low": 2.812, "close": 2.813, "volume": 1188.15, "quote_volume": 3342.78803, "trades": 45, "taker_buy_quote": 243.76981}, {"ts": 1775565900000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 384.42, "quote_volume": 1082.14043, "trades": 6, "taker_buy_quote": 1082.14043}, {"ts": 1775565960000, "open": 2.816, "high": 2.819, "low": 2.816, "close": 2.816, "volume": 638.79, "quote_volume": 1799.91206, "trades": 24, "taker_buy_quote": 1557.5932}, {"ts": 1775566020000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 2.816, "high": 2.817, "low": 2.814, "close": 2.814, "volume": 808.45, "quote_volume": 2276.59796, "trades": 18, "taker_buy_quote": 139.04712}, {"ts": 1775566140000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 361.87, "quote_volume": 1018.30218, "trades": 2, "taker_buy_quote": 1018.30218}, {"ts": 1775566200000, "open": 2.815, "high": 2.815, "low": 2.813, "close": 2.814, "volume": 1634.28, "quote_volume": 4599.90202, "trades": 29, "taker_buy_quote": 1018.66405}, {"ts": 1775566260000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 145.86, "quote_volume": 410.5959, "trades": 7, "taker_buy_quote": 122.5088}, {"ts": 1775566320000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 613.91, "quote_volume": 1728.78693, "trades": 14, "taker_buy_quote": 1721.15286}, {"ts": 1775566380000, "open": 2.817, "high": 2.818, "low": 2.817, "close": 2.818, "volume": 202.72, "quote_volume": 571.06582, "trades": 9, "taker_buy_quote": 15.35623}, {"ts": 1775566440000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 212.18, "quote_volume": 597.92324, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775566500000, "open": 2.818, "high": 2.834, "low": 2.818, "close": 2.83, "volume": 5095.08, "quote_volume": 14401.37727, "trades": 144, "taker_buy_quote": 10265.41537}, {"ts": 1775566560000, "open": 2.831, "high": 2.831, "low": 2.822, "close": 2.827, "volume": 1311.85, "quote_volume": 3706.9786, "trades": 54, "taker_buy_quote": 283.62626}, {"ts": 1775566620000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 44.93, "quote_volume": 127.01711, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775566680000, "open": 2.827, "high": 2.828, "low": 2.827, "close": 2.828, "volume": 16.84, "quote_volume": 47.61386, "trades": 5, "taker_buy_quote": 47.61386}, {"ts": 1775566740000, "open": 2.828, "high": 2.828, "low": 2.826, "close": 2.826, "volume": 243.3, "quote_volume": 687.71922, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775566800000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566860000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 130.79, "quote_volume": 369.87412, "trades": 8, "taker_buy_quote": 369.87412}, {"ts": 1775566920000, "open": 2.829, "high": 2.829, "low": 2.828, "close": 2.828, "volume": 10.61, "quote_volume": 30.00807, "trades": 3, "taker_buy_quote": 8.45871}, {"ts": 1775566980000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 8.46, "quote_volume": 23.92488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775567040000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 1.86, "quote_volume": 5.25822, "trades": 1, "taker_buy_quote": 5.25822}, {"ts": 1775567100000, "open": 2.828, "high": 2.83, "low": 2.828, "close": 2.829, "volume": 256.06, "quote_volume": 724.36684, "trades": 11, "taker_buy_quote": 668.34394}, {"ts": 1775567160000, "open": 2.83, "high": 2.833, "low": 2.83, "close": 2.831, "volume": 603.3, "quote_volume": 1708.51553, "trades": 29, "taker_buy_quote": 1635.87278}, {"ts": 1775567220000, "open": 2.831, "high": 2.832, "low": 2.831, "close": 2.832, "volume": 30.7, "quote_volume": 86.91542, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775567280000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 10.84, "quote_volume": 30.68804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775567340000, "open": 2.831, "high": 2.831, "low": 2.828, "close": 2.828, "volume": 19.5, "quote_volume": 55.15983, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775567400000, "open": 2.828, "high": 2.828, "low": 2.827, "close": 2.827, "volume": 95.78, "quote_volume": 270.86398, "trades": 9, "taker_buy_quote": 265.60576}, {"ts": 1775567460000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 8.56, "quote_volume": 24.19238, "trades": 4, "taker_buy_quote": 5.14514}, {"ts": 1775567520000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567580000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567640000, "open": 2.826, "high": 2.829, "low": 2.824, "close": 2.828, "volume": 1775.93, "quote_volume": 5018.19916, "trades": 42, "taker_buy_quote": 2196.40633}, {"ts": 1775567700000, "open": 2.828, "high": 2.828, "low": 2.828, "close": 2.828, "volume": 8.5, "quote_volume": 24.038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567760000, "open": 2.827, "high": 2.827, "low": 2.824, "close": 2.825, "volume": 558.26, "quote_volume": 1577.07064, "trades": 17, "taker_buy_quote": 1292.2302}, {"ts": 1775567820000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 199.65, "quote_volume": 563.83067, "trades": 8, "taker_buy_quote": 285.32779}, {"ts": 1775567880000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567940000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 68.65, "quote_volume": 193.93625, "trades": 5, "taker_buy_quote": 178.90725}, {"ts": 1775568000000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568060000, "open": 2.826, "high": 2.826, "low": 2.824, "close": 2.824, "volume": 622.82, "quote_volume": 1759.56074, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775568120000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 5.32, "quote_volume": 15.01836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775568180000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 27.94, "quote_volume": 78.84668, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775568240000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568300000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 85.7, "quote_volume": 241.7597, "trades": 6, "taker_buy_quote": 193.60523}, {"ts": 1775568360000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 2.83, "quote_volume": 7.98343, "trades": 1, "taker_buy_quote": 7.98343}, {"ts": 1775568420000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 165.98, "quote_volume": 467.98809, "trades": 8, "taker_buy_quote": 84.6}, {"ts": 1775568480000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 165.98, "quote_volume": 467.97724, "trades": 6, "taker_buy_quote": 49.9986}, {"ts": 1775568540000, "open": 2.82, "high": 2.821, "low": 2.819, "close": 2.819, "volume": 732.75, "quote_volume": 2066.52041, "trades": 19, "taker_buy_quote": 1692.25991}, {"ts": 1775568600000, "open": 2.82, "high": 2.825, "low": 2.82, "close": 2.823, "volume": 397.98, "quote_volume": 1123.38896, "trades": 22, "taker_buy_quote": 448.52515}, {"ts": 1775568660000, "open": 2.822, "high": 2.826, "low": 2.821, "close": 2.821, "volume": 1589.11, "quote_volume": 4488.44189, "trades": 40, "taker_buy_quote": 4107.57085}, {"ts": 1775568720000, "open": 2.823, "high": 2.824, "low": 2.822, "close": 2.822, "volume": 151.52, "quote_volume": 427.7525, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775568780000, "open": 2.823, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 162.05, "quote_volume": 457.5054, "trades": 7, "taker_buy_quote": 10.27572}, {"ts": 1775568840000, "open": 2.825, "high": 2.825, "low": 2.823, "close": 2.823, "volume": 97.12, "quote_volume": 274.27927, "trades": 7, "taker_buy_quote": 50.03075}, {"ts": 1775568900000, "open": 2.822, "high": 2.825, "low": 2.822, "close": 2.825, "volume": 269.4, "quote_volume": 760.53893, "trades": 13, "taker_buy_quote": 287.30703}, {"ts": 1775568960000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 241.33, "quote_volume": 681.72224, "trades": 14, "taker_buy_quote": 129.07425}, {"ts": 1775569020000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 155.72, "quote_volume": 439.84516, "trades": 5, "taker_buy_quote": 70.5685}, {"ts": 1775569080000, "open": 2.824, "high": 2.829, "low": 2.823, "close": 2.828, "volume": 835.11, "quote_volume": 2359.72246, "trades": 27, "taker_buy_quote": 2000.39542}, {"ts": 1775569140000, "open": 2.827, "high": 2.827, "low": 2.825, "close": 2.825, "volume": 187.86, "quote_volume": 530.85029, "trades": 6, "taker_buy_quote": 145.04859}, {"ts": 1775569200000, "open": 2.826, "high": 2.828, "low": 2.826, "close": 2.827, "volume": 165.36, "quote_volume": 467.37651, "trades": 10, "taker_buy_quote": 21.14812}, {"ts": 1775569260000, "open": 2.828, "high": 2.828, "low": 2.826, "close": 2.827, "volume": 146.13, "quote_volume": 413.14039, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775569320000, "open": 2.828, "high": 2.828, "low": 2.827, "close": 2.827, "volume": 172.43, "quote_volume": 487.54594, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775569380000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 200.27, "quote_volume": 566.07254, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775569440000, "open": 2.825, "high": 2.825, "low": 2.823, "close": 2.824, "volume": 159.31, "quote_volume": 449.95852, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775569500000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 267.49, "quote_volume": 755.87296, "trades": 8, "taker_buy_quote": 495.84996}, {"ts": 1775569560000, "open": 2.825, "high": 2.825, "low": 2.822, "close": 2.822, "volume": 179.34, "quote_volume": 506.39207, "trades": 12, "taker_buy_quote": 6.75175}, {"ts": 1775569620000, "open": 2.822, "high": 2.822, "low": 2.821, "close": 2.822, "volume": 173.27, "quote_volume": 488.85363, "trades": 10, "taker_buy_quote": 166.38512}, {"ts": 1775569680000, "open": 2.822, "high": 2.822, "low": 2.82, "close": 2.82, "volume": 151.21, "quote_volume": 426.61864, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775569740000, "open": 2.821, "high": 2.824, "low": 2.82, "close": 2.822, "volume": 253.91, "quote_volume": 716.65946, "trades": 14, "taker_buy_quote": 316.10427}, {"ts": 1775569800000, "open": 2.823, "high": 2.824, "low": 2.822, "close": 2.823, "volume": 203.99, "quote_volume": 575.97926, "trades": 8, "taker_buy_quote": 77.16808}, {"ts": 1775569860000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 59.26, "quote_volume": 167.23172, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775569920000, "open": 2.822, "high": 2.823, "low": 2.821, "close": 2.823, "volume": 355.31, "quote_volume": 1002.67839, "trades": 15, "taker_buy_quote": 14.98482}, {"ts": 1775569980000, "open": 2.823, "high": 2.823, "low": 2.822, "close": 2.822, "volume": 86.17, "quote_volume": 243.17706, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775570040000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570100000, "open": 2.825, "high": 2.825, "low": 2.825, "close": 2.825, "volume": 25.7, "quote_volume": 72.6025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570160000, "open": 2.826, "high": 2.826, "low": 2.821, "close": 2.821, "volume": 187.01, "quote_volume": 528.10365, "trades": 15, "taker_buy_quote": 141.3}, {"ts": 1775570220000, "open": 2.821, "high": 2.821, "low": 2.819, "close": 2.819, "volume": 546.12, "quote_volume": 1539.93439, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775570280000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 20.0, "quote_volume": 56.42, "trades": 1, "taker_buy_quote": 56.42}, {"ts": 1775570340000, "open": 2.821, "high": 2.821, "low": 2.819, "close": 2.82, "volume": 103.25, "quote_volume": 291.18958, "trades": 7, "taker_buy_quote": 15.087}, {"ts": 1775570400000, "open": 2.82, "high": 2.822, "low": 2.82, "close": 2.822, "volume": 44.65, "quote_volume": 125.93598, "trades": 5, "taker_buy_quote": 39.95418}, {"ts": 1775570460000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 10.17, "quote_volume": 28.68957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775570520000, "open": 2.819, "high": 2.823, "low": 2.818, "close": 2.823, "volume": 518.65, "quote_volume": 1462.6735, "trades": 35, "taker_buy_quote": 60.09252}, {"ts": 1775570580000, "open": 2.822, "high": 2.823, "low": 2.818, "close": 2.818, "volume": 206.32, "quote_volume": 582.21723, "trades": 8, "taker_buy_quote": 582.21723}, {"ts": 1775570640000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 1.93, "quote_volume": 5.43681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570700000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 46.14, "quote_volume": 129.9707, "trades": 5, "taker_buy_quote": 129.9707}, {"ts": 1775570760000, "open": 2.815, "high": 2.815, "low": 2.811, "close": 2.811, "volume": 162.17, "quote_volume": 456.2873, "trades": 17, "taker_buy_quote": 14.15442}, {"ts": 1775570820000, "open": 2.811, "high": 2.813, "low": 2.81, "close": 2.813, "volume": 235.32, "quote_volume": 661.74929, "trades": 11, "taker_buy_quote": 65.75997}, {"ts": 1775570880000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 303.58, "quote_volume": 853.0885, "trades": 11, "taker_buy_quote": 767.75544}, {"ts": 1775570940000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 160.11, "quote_volume": 450.22932, "trades": 4, "taker_buy_quote": 15.01608}, {"ts": 1775571000000, "open": 2.814, "high": 2.816, "low": 2.813, "close": 2.816, "volume": 1281.64, "quote_volume": 3607.93925, "trades": 24, "taker_buy_quote": 1782.12124}, {"ts": 1775571060000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 226.2, "quote_volume": 636.56772, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775571120000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 41.35, "quote_volume": 116.4416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775571180000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 8.87, "quote_volume": 24.97792, "trades": 1, "taker_buy_quote": 24.97792}, {"ts": 1775571240000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 85.86, "quote_volume": 241.69825, "trades": 5, "taker_buy_quote": 106.6064}, {"ts": 1775571300000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 37.3, "quote_volume": 105.00484, "trades": 4, "taker_buy_quote": 15.03744}, {"ts": 1775571360000, "open": 2.819, "high": 2.819, "low": 2.817, "close": 2.819, "volume": 470.44, "quote_volume": 1325.7524, "trades": 22, "taker_buy_quote": 356.09608}, {"ts": 1775571420000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 17.73, "quote_volume": 49.94541, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775571480000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 18.76, "quote_volume": 52.79064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571540000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 208.5, "quote_volume": 586.8298, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775571600000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 21.4, "quote_volume": 60.27846, "trades": 5, "taker_buy_quote": 60.27846}, {"ts": 1775571660000, "open": 2.816, "high": 2.823, "low": 2.816, "close": 2.823, "volume": 536.41, "quote_volume": 1512.56145, "trades": 21, "taker_buy_quote": 574.4058}, {"ts": 1775571720000, "open": 2.823, "high": 2.828, "low": 2.823, "close": 2.828, "volume": 234.14, "quote_volume": 661.79511, "trades": 15, "taker_buy_quote": 259.76029}, {"ts": 1775571780000, "open": 2.828, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 71.19, "quote_volume": 201.32991, "trades": 6, "taker_buy_quote": 12.98511}, {"ts": 1775571840000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 88.01, "quote_volume": 249.0683, "trades": 7, "taker_buy_quote": 123.6144}, {"ts": 1775571900000, "open": 2.829, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 284.37, "quote_volume": 804.24223, "trades": 12, "taker_buy_quote": 135.1245}, {"ts": 1775571960000, "open": 2.829, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 335.77, "quote_volume": 949.88961, "trades": 15, "taker_buy_quote": 944.62953}, {"ts": 1775572020000, "open": 2.829, "high": 2.829, "low": 2.827, "close": 2.827, "volume": 40.3, "quote_volume": 113.95238, "trades": 6, "taker_buy_quote": 67.92324}, {"ts": 1775572080000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.826, "volume": 109.53, "quote_volume": 309.44146, "trades": 9, "taker_buy_quote": 49.0311}, {"ts": 1775572140000, "open": 2.826, "high": 2.83, "low": 2.826, "close": 2.828, "volume": 307.31, "quote_volume": 869.37667, "trades": 24, "taker_buy_quote": 748.98733}, {"ts": 1775572200000, "open": 2.829, "high": 2.829, "low": 2.827, "close": 2.827, "volume": 23.83, "quote_volume": 67.41135, "trades": 7, "taker_buy_quote": 56.89119}, {"ts": 1775572260000, "open": 2.827, "high": 2.827, "low": 2.826, "close": 2.826, "volume": 35.07, "quote_volume": 99.1164, "trades": 6, "taker_buy_quote": 93.86004}, {"ts": 1775572320000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 277.96, "quote_volume": 785.24963, "trades": 13, "taker_buy_quote": 743.27013}, {"ts": 1775572380000, "open": 2.825, "high": 2.833, "low": 2.825, "close": 2.83, "volume": 2440.37, "quote_volume": 6908.50596, "trades": 77, "taker_buy_quote": 6702.48886}, {"ts": 1775572440000, "open": 2.829, "high": 2.83, "low": 2.827, "close": 2.827, "volume": 285.26, "quote_volume": 807.08844, "trades": 31, "taker_buy_quote": 658.4445}, {"ts": 1775572500000, "open": 2.827, "high": 2.827, "low": 2.824, "close": 2.826, "volume": 72.77, "quote_volume": 205.62058, "trades": 16, "taker_buy_quote": 100.59088}, {"ts": 1775572560000, "open": 2.825, "high": 2.826, "low": 2.824, "close": 2.826, "volume": 71.14, "quote_volume": 201.02441, "trades": 13, "taker_buy_quote": 183.53823}, {"ts": 1775572620000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 29.7, "quote_volume": 83.90246, "trades": 4, "taker_buy_quote": 78.535}, {"ts": 1775572680000, "open": 2.826, "high": 2.826, "low": 2.824, "close": 2.824, "volume": 10.94, "quote_volume": 30.9145, "trades": 6, "taker_buy_quote": 20.29068}, {"ts": 1775572740000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 5.58, "quote_volume": 15.7542, "trades": 3, "taker_buy_quote": 5.25078}, {"ts": 1775572800000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 115.75, "quote_volume": 326.878, "trades": 4, "taker_buy_quote": 30.97928}, {"ts": 1775572860000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 29.66, "quote_volume": 83.75984, "trades": 4, "taker_buy_quote": 83.75984}, {"ts": 1775572920000, "open": 2.825, "high": 2.825, "low": 2.824, "close": 2.824, "volume": 24.67, "quote_volume": 69.68557, "trades": 6, "taker_buy_quote": 44.15475}, {"ts": 1775572980000, "open": 2.823, "high": 2.824, "low": 2.823, "close": 2.824, "volume": 42.84, "quote_volume": 120.94617, "trades": 7, "taker_buy_quote": 24.9924}, {"ts": 1775573040000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573100000, "open": 2.824, "high": 2.824, "low": 2.822, "close": 2.822, "volume": 79.96, "quote_volume": 225.79082, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775573160000, "open": 2.822, "high": 2.831, "low": 2.817, "close": 2.822, "volume": 8258.1, "quote_volume": 23306.62115, "trades": 142, "taker_buy_quote": 3124.39405}, {"ts": 1775573220000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 2.82, "high": 2.82, "low": 2.819, "close": 2.819, "volume": 21.34, "quote_volume": 60.17348, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775573340000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573400000, "open": 2.82, "high": 2.82, "low": 2.818, "close": 2.818, "volume": 14.73, "quote_volume": 41.51872, "trades": 6, "taker_buy_quote": 6.0066}, {"ts": 1775573460000, "open": 2.817, "high": 2.817, "low": 2.815, "close": 2.816, "volume": 98.91, "quote_volume": 278.46747, "trades": 15, "taker_buy_quote": 38.8608}, {"ts": 1775573520000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573580000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 216.23, "quote_volume": 608.71525, "trades": 4, "taker_buy_quote": 78.2848}, {"ts": 1775573640000, "open": 2.815, "high": 2.815, "low": 2.81, "close": 2.815, "volume": 2216.82, "quote_volume": 6234.26056, "trades": 45, "taker_buy_quote": 1648.04727}, {"ts": 1775573700000, "open": 2.814, "high": 2.814, "low": 2.812, "close": 2.812, "volume": 91.21, "quote_volume": 256.5024, "trades": 9, "taker_buy_quote": 15.55589}, {"ts": 1775573760000, "open": 2.812, "high": 2.813, "low": 2.811, "close": 2.813, "volume": 778.68, "quote_volume": 2189.53767, "trades": 18, "taker_buy_quote": 769.90387}, {"ts": 1775573820000, "open": 2.814, "high": 2.822, "low": 2.814, "close": 2.819, "volume": 23780.61, "quote_volume": 67065.78185, "trades": 147, "taker_buy_quote": 63979.67809}, {"ts": 1775573880000, "open": 2.819, "high": 2.819, "low": 2.816, "close": 2.816, "volume": 24.64, "quote_volume": 69.43298, "trades": 7, "taker_buy_quote": 38.9022}, {"ts": 1775573940000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 86.37, "quote_volume": 243.04518, "trades": 7, "taker_buy_quote": 114.3891}, {"ts": 1775574000000, "open": 2.814, "high": 2.814, "low": 2.811, "close": 2.813, "volume": 3409.21, "quote_volume": 9590.10695, "trades": 20, "taker_buy_quote": 207.3459}, {"ts": 1775574060000, "open": 2.814, "high": 2.815, "low": 2.814, "close": 2.815, "volume": 268.83, "quote_volume": 756.70646, "trades": 7, "taker_buy_quote": 140.67186}, {"ts": 1775574120000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.813, "volume": 78.69, "quote_volume": 221.31405, "trades": 6, "taker_buy_quote": 185.7604}, {"ts": 1775574180000, "open": 2.813, "high": 2.813, "low": 2.812, "close": 2.812, "volume": 77.39, "quote_volume": 217.65115, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775574240000, "open": 2.811, "high": 2.814, "low": 2.808, "close": 2.811, "volume": 9477.67, "quote_volume": 26642.82862, "trades": 81, "taker_buy_quote": 9588.0826}, {"ts": 1775574300000, "open": 2.812, "high": 2.812, "low": 2.802, "close": 2.806, "volume": 9149.26, "quote_volume": 25663.51926, "trades": 105, "taker_buy_quote": 3524.00775}, {"ts": 1775574360000, "open": 2.805, "high": 2.806, "low": 2.803, "close": 2.806, "volume": 373.12, "quote_volume": 1046.50209, "trades": 15, "taker_buy_quote": 773.92296}, {"ts": 1775574420000, "open": 2.804, "high": 2.804, "low": 2.798, "close": 2.802, "volume": 6333.53, "quote_volume": 17735.77007, "trades": 69, "taker_buy_quote": 6561.50574}, {"ts": 1775574480000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 233.91, "quote_volume": 655.96769, "trades": 12, "taker_buy_quote": 255.65548}, {"ts": 1775574540000, "open": 2.805, "high": 2.809, "low": 2.805, "close": 2.809, "volume": 1371.28, "quote_volume": 3849.94223, "trades": 37, "taker_buy_quote": 2488.90348}, {"ts": 1775574600000, "open": 2.81, "high": 2.812, "low": 2.81, "close": 2.811, "volume": 1264.57, "quote_volume": 3555.3824, "trades": 16, "taker_buy_quote": 2986.01435}, {"ts": 1775574660000, "open": 2.811, "high": 2.812, "low": 2.811, "close": 2.812, "volume": 256.43, "quote_volume": 721.04732, "trades": 7, "taker_buy_quote": 685.93793}, {"ts": 1775574720000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 3.09, "quote_volume": 8.68908, "trades": 1, "taker_buy_quote": 8.68908}, {"ts": 1775574780000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 27.8, "quote_volume": 78.1458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574840000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574900000, "open": 2.813, "high": 2.825, "low": 2.811, "close": 2.821, "volume": 4477.55, "quote_volume": 12618.97785, "trades": 120, "taker_buy_quote": 3998.91559}, {"ts": 1775574960000, "open": 2.821, "high": 2.822, "low": 2.817, "close": 2.82, "volume": 857.47, "quote_volume": 2417.44285, "trades": 73, "taker_buy_quote": 1338.29042}, {"ts": 1775575020000, "open": 2.82, "high": 2.821, "low": 2.82, "close": 2.821, "volume": 6.84, "quote_volume": 19.29377, "trades": 3, "taker_buy_quote": 19.29377}, {"ts": 1775575080000, "open": 2.823, "high": 2.823, "low": 2.821, "close": 2.821, "volume": 977.18, "quote_volume": 2757.61899, "trades": 15, "taker_buy_quote": 272.07623}, {"ts": 1775575140000, "open": 2.821, "high": 2.821, "low": 2.819, "close": 2.819, "volume": 254.25, "quote_volume": 717.00109, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775575200000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 27.8, "quote_volume": 78.3404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775575260000, "open": 2.818, "high": 2.818, "low": 2.818, "close": 2.818, "volume": 5.38, "quote_volume": 15.16084, "trades": 1, "taker_buy_quote": 15.16084}, {"ts": 1775575320000, "open": 2.818, "high": 2.819, "low": 2.818, "close": 2.819, "volume": 68.45, "quote_volume": 192.90495, "trades": 3, "taker_buy_quote": 156.6808}, {"ts": 1775575380000, "open": 2.819, "high": 2.82, "low": 2.819, "close": 2.82, "volume": 257.59, "quote_volume": 726.38504, "trades": 9, "taker_buy_quote": 673.5006}, {"ts": 1775575440000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 70.94, "quote_volume": 200.12174, "trades": 6, "taker_buy_quote": 78.4238}, {"ts": 1775575500000, "open": 2.821, "high": 2.824, "low": 2.821, "close": 2.824, "volume": 125.89, "quote_volume": 355.21512, "trades": 9, "taker_buy_quote": 340.38912}, {"ts": 1775575560000, "open": 2.824, "high": 2.824, "low": 2.823, "close": 2.823, "volume": 105.1, "quote_volume": 296.79851, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775575620000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "open": 2.825, "high": 2.826, "low": 2.825, "close": 2.826, "volume": 108.6, "quote_volume": 306.83325, "trades": 3, "taker_buy_quote": 164.5945}, {"ts": 1775575740000, "open": 2.826, "high": 2.827, "low": 2.825, "close": 2.826, "volume": 991.52, "quote_volume": 2802.06712, "trades": 22, "taker_buy_quote": 1779.98485}, {"ts": 1775575800000, "open": 2.825, "high": 2.828, "low": 2.825, "close": 2.827, "volume": 1238.92, "quote_volume": 3502.52, "trades": 26, "taker_buy_quote": 3228.44521}, {"ts": 1775575860000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 26.7, "quote_volume": 75.40612, "trades": 4, "taker_buy_quote": 75.40612}, {"ts": 1775575920000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 7.51, "quote_volume": 21.20824, "trades": 3, "taker_buy_quote": 6.18456}, {"ts": 1775575980000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576040000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576100000, "open": 2.823, "high": 2.823, "low": 2.821, "close": 2.821, "volume": 18.17, "quote_volume": 51.27069, "trades": 4, "taker_buy_quote": 11.0097}, {"ts": 1775576160000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576220000, "open": 2.822, "high": 2.822, "low": 2.819, "close": 2.822, "volume": 1151.43, "quote_volume": 3247.97651, "trades": 24, "taker_buy_quote": 37.02464}, {"ts": 1775576280000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 10.6, "quote_volume": 29.892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775576340000, "open": 2.82, "high": 2.82, "low": 2.818, "close": 2.819, "volume": 528.71, "quote_volume": 1490.73463, "trades": 15, "taker_buy_quote": 1436.59224}, {"ts": 1775576400000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576460000, "open": 2.818, "high": 2.818, "low": 2.817, "close": 2.817, "volume": 53.77, "quote_volume": 151.51326, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775576520000, "open": 2.817, "high": 2.817, "low": 2.815, "close": 2.815, "volume": 34.53, "quote_volume": 97.23122, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775576580000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 72.77, "quote_volume": 204.84755, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775576640000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576700000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576760000, "open": 2.816, "high": 2.817, "low": 2.816, "close": 2.817, "volume": 11.93, "quote_volume": 33.59671, "trades": 2, "taker_buy_quote": 33.59671}, {"ts": 1775576820000, "open": 2.815, "high": 2.815, "low": 2.814, "close": 2.814, "volume": 17.17, "quote_volume": 48.31905, "trades": 4, "taker_buy_quote": 10.9746}, {"ts": 1775576880000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 101.04, "quote_volume": 284.32656, "trades": 3, "taker_buy_quote": 284.32656}, {"ts": 1775576940000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 238.0, "quote_volume": 669.732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 2.814, "high": 2.814, "low": 2.81, "close": 2.811, "volume": 6081.91, "quote_volume": 17114.02044, "trades": 17, "taker_buy_quote": 57.70983}, {"ts": 1775577060000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 302.58, "quote_volume": 850.0365, "trades": 14, "taker_buy_quote": 55.67438}, {"ts": 1775577120000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.809, "volume": 58.16, "quote_volume": 163.34634, "trades": 8, "taker_buy_quote": 92.86554}, {"ts": 1775577180000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 4.29, "quote_volume": 12.05061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 31.39, "quote_volume": 88.2059, "trades": 5, "taker_buy_quote": 88.2059}, {"ts": 1775577300000, "open": 2.81, "high": 2.814, "low": 2.809, "close": 2.812, "volume": 672.13, "quote_volume": 1889.54885, "trades": 49, "taker_buy_quote": 1464.05529}, {"ts": 1775577360000, "open": 2.811, "high": 2.813, "low": 2.811, "close": 2.813, "volume": 399.42, "quote_volume": 1123.21208, "trades": 13, "taker_buy_quote": 1117.95551}, {"ts": 1775577420000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 1.87, "quote_volume": 5.25844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 54.31, "quote_volume": 152.61792, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 2.81, "high": 2.81, "low": 2.806, "close": 2.808, "volume": 1779.7, "quote_volume": 4996.95503, "trades": 40, "taker_buy_quote": 2793.29691}, {"ts": 1775577600000, "open": 2.808, "high": 2.808, "low": 2.801, "close": 2.808, "volume": 11951.82, "quote_volume": 33503.72565, "trades": 133, "taker_buy_quote": 13605.83717}, {"ts": 1775577660000, "open": 2.809, "high": 2.809, "low": 2.807, "close": 2.807, "volume": 844.86, "quote_volume": 2371.9707, "trades": 30, "taker_buy_quote": 556.19834}, {"ts": 1775577720000, "open": 2.808, "high": 2.813, "low": 2.808, "close": 2.813, "volume": 1250.44, "quote_volume": 3515.85303, "trades": 18, "taker_buy_quote": 3482.61124}, {"ts": 1775577780000, "open": 2.812, "high": 2.814, "low": 2.809, "close": 2.811, "volume": 596.66, "quote_volume": 1676.9143, "trades": 36, "taker_buy_quote": 1439.9133}, {"ts": 1775577840000, "open": 2.811, "high": 2.812, "low": 2.811, "close": 2.812, "volume": 38.75, "quote_volume": 108.93533, "trades": 6, "taker_buy_quote": 103.67689}, {"ts": 1775577900000, "open": 2.811, "high": 2.811, "low": 2.802, "close": 2.809, "volume": 8144.6, "quote_volume": 22851.07039, "trades": 108, "taker_buy_quote": 1615.80504}, {"ts": 1775577960000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 8.28, "quote_volume": 23.25211, "trades": 4, "taker_buy_quote": 5.25096}, {"ts": 1775578020000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 6.41, "quote_volume": 18.00115, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775578080000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 29.67, "quote_volume": 83.25589, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 282.71, "quote_volume": 793.28614, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 2.806, "high": 2.806, "low": 2.805, "close": 2.805, "volume": 161.9, "quote_volume": 454.13274, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775578260000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 36.05, "quote_volume": 101.1563, "trades": 4, "taker_buy_quote": 101.1563}, {"ts": 1775578320000, "open": 2.805, "high": 2.805, "low": 2.804, "close": 2.804, "volume": 276.92, "quote_volume": 776.6568, "trades": 8, "taker_buy_quote": 280.48412}, {"ts": 1775578380000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578440000, "open": 2.804, "high": 2.805, "low": 2.804, "close": 2.805, "volume": 519.54, "quote_volume": 1456.79204, "trades": 18, "taker_buy_quote": 886.20608}, {"ts": 1775578500000, "open": 2.805, "high": 2.805, "low": 2.803, "close": 2.805, "volume": 80.44, "quote_volume": 225.57069, "trades": 9, "taker_buy_quote": 44.75372}, {"ts": 1775578560000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 29.68, "quote_volume": 83.2524, "trades": 2, "taker_buy_quote": 83.2524}, {"ts": 1775578620000, "open": 2.805, "high": 2.805, "low": 2.801, "close": 2.801, "volume": 217.17, "quote_volume": 608.83397, "trades": 14, "taker_buy_quote": 157.08129}, {"ts": 1775578680000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.801, "volume": 298.55, "quote_volume": 836.0064, "trades": 16, "taker_buy_quote": 757.0184}, {"ts": 1775578740000, "open": 2.801, "high": 2.801, "low": 2.8, "close": 2.8, "volume": 178.94, "quote_volume": 501.03986, "trades": 7, "taker_buy_quote": 22.01586}, {"ts": 1775578800000, "open": 2.799, "high": 2.799, "low": 2.794, "close": 2.794, "volume": 1585.84, "quote_volume": 4433.50021, "trades": 52, "taker_buy_quote": 1068.51153}, {"ts": 1775578860000, "open": 2.795, "high": 2.798, "low": 2.795, "close": 2.798, "volume": 262.1, "quote_volume": 733.1297, "trades": 16, "taker_buy_quote": 733.1297}, {"ts": 1775578920000, "open": 2.799, "high": 2.8, "low": 2.799, "close": 2.8, "volume": 335.59, "quote_volume": 939.62335, "trades": 20, "taker_buy_quote": 844.19935}, {"ts": 1775578980000, "open": 2.8, "high": 2.808, "low": 2.8, "close": 2.804, "volume": 2463.31, "quote_volume": 6912.39644, "trades": 50, "taker_buy_quote": 6680.09145}, {"ts": 1775579040000, "open": 2.804, "high": 2.808, "low": 2.804, "close": 2.808, "volume": 47.91, "quote_volume": 134.47496, "trades": 13, "taker_buy_quote": 134.47496}, {"ts": 1775579100000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 31.54, "quote_volume": 88.59773, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "open": 2.809, "high": 2.809, "low": 2.808, "close": 2.808, "volume": 54.38, "quote_volume": 152.74904, "trades": 5, "taker_buy_quote": 140.45}, {"ts": 1775579220000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579280000, "open": 2.808, "high": 2.808, "low": 2.806, "close": 2.806, "volume": 90.36, "quote_volume": 253.67364, "trades": 9, "taker_buy_quote": 153.40104}, {"ts": 1775579340000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 1.88, "quote_volume": 5.27716, "trades": 1, "taker_buy_quote": 5.27716}, {"ts": 1775579400000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 72.48, "quote_volume": 203.5201, "trades": 7, "taker_buy_quote": 88.56245}, {"ts": 1775579460000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 154.02, "quote_volume": 432.45473, "trades": 10, "taker_buy_quote": 427.17757}, {"ts": 1775579520000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 316.06, "quote_volume": 886.86624, "trades": 8, "taker_buy_quote": 83.25402}, {"ts": 1775579580000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 1.88, "quote_volume": 5.27904, "trades": 1, "taker_buy_quote": 5.27904}, {"ts": 1775579640000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 17.98, "quote_volume": 50.5238, "trades": 4, "taker_buy_quote": 50.5238}, {"ts": 1775579700000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 174.93, "quote_volume": 491.39273, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 2.808, "high": 2.808, "low": 2.807, "close": 2.807, "volume": 173.9, "quote_volume": 488.25218, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775579880000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 6.14, "quote_volume": 17.24112, "trades": 3, "taker_buy_quote": 17.24112}, {"ts": 1775579940000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 4.55, "quote_volume": 12.77185, "trades": 2, "taker_buy_quote": 5.24909}, {"ts": 1775580000000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580060000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 10.06, "quote_volume": 28.23842, "trades": 2, "taker_buy_quote": 28.23842}, {"ts": 1775580120000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 324.32, "quote_volume": 911.19817, "trades": 14, "taker_buy_quote": 709.55257}, {"ts": 1775580180000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 79.13, "quote_volume": 222.27617, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 19.66, "quote_volume": 55.22494, "trades": 2, "taker_buy_quote": 49.97211}, {"ts": 1775580300000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 57.91, "quote_volume": 162.66919, "trades": 6, "taker_buy_quote": 112.69708}, {"ts": 1775580360000, "open": 2.81, "high": 2.811, "low": 2.81, "close": 2.811, "volume": 317.08, "quote_volume": 891.30015, "trades": 7, "taker_buy_quote": 891.30015}, {"ts": 1775580420000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580480000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 44.95, "quote_volume": 126.35445, "trades": 3, "taker_buy_quote": 5.25657}, {"ts": 1775580540000, "open": 2.81, "high": 2.81, "low": 2.808, "close": 2.808, "volume": 166.93, "quote_volume": 468.94418, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580660000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 2.29, "quote_volume": 6.4349, "trades": 1, "taker_buy_quote": 6.4349}, {"ts": 1775580720000, "open": 2.809, "high": 2.809, "low": 2.807, "close": 2.807, "volume": 73.54, "quote_volume": 206.45219, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 235.07, "quote_volume": 659.60642, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775580840000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 8.2, "quote_volume": 23.0092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580900000, "open": 2.807, "high": 2.808, "low": 2.807, "close": 2.808, "volume": 83.02, "quote_volume": 233.05562, "trades": 8, "taker_buy_quote": 33.34716}, {"ts": 1775580960000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 410.66, "quote_volume": 1153.9546, "trades": 8, "taker_buy_quote": 872.9546}, {"ts": 1775581020000, "open": 2.811, "high": 2.811, "low": 2.809, "close": 2.809, "volume": 16.56, "quote_volume": 46.53593, "trades": 3, "taker_buy_quote": 14.055}, {"ts": 1775581080000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 50.24, "quote_volume": 141.07392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775581140000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581200000, "open": 2.808, "high": 2.812, "low": 2.808, "close": 2.81, "volume": 1415.1, "quote_volume": 3978.21761, "trades": 34, "taker_buy_quote": 3619.83705}, {"ts": 1775581260000, "open": 2.809, "high": 2.811, "low": 2.809, "close": 2.811, "volume": 171.47, "quote_volume": 481.81483, "trades": 5, "taker_buy_quote": 78.1458}, {"ts": 1775581320000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 34.15, "quote_volume": 95.99565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581380000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581440000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 37.93, "quote_volume": 106.65916, "trades": 3, "taker_buy_quote": 106.65916}, {"ts": 1775581500000, "open": 2.812, "high": 2.812, "low": 2.811, "close": 2.811, "volume": 126.56, "quote_volume": 355.80994, "trades": 5, "taker_buy_quote": 139.98136}, {"ts": 1775581560000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 5.85, "quote_volume": 16.4502, "trades": 2, "taker_buy_quote": 16.4502}, {"ts": 1775581620000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 2.811, "high": 2.811, "low": 2.81, "close": 2.81, "volume": 73.54, "quote_volume": 206.71345, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775581740000, "open": 2.811, "high": 2.811, "low": 2.809, "close": 2.809, "volume": 339.52, "quote_volume": 953.87784, "trades": 19, "taker_buy_quote": 451.2982}, {"ts": 1775581800000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 27.8, "quote_volume": 78.0902, "trades": 2, "taker_buy_quote": 78.0902}, {"ts": 1775581860000, "open": 2.809, "high": 2.81, "low": 2.809, "close": 2.81, "volume": 814.77, "quote_volume": 2288.85636, "trades": 29, "taker_buy_quote": 2236.94604}, {"ts": 1775581920000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581980000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 38.25, "quote_volume": 107.406, "trades": 2, "taker_buy_quote": 107.406}, {"ts": 1775582040000, "open": 2.808, "high": 2.81, "low": 2.808, "close": 2.809, "volume": 502.32, "quote_volume": 1410.93847, "trades": 19, "taker_buy_quote": 695.23546}, {"ts": 1775582100000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 3.58, "quote_volume": 10.05622, "trades": 1, "taker_buy_quote": 10.05622}, {"ts": 1775582160000, "open": 2.809, "high": 2.809, "low": 2.807, "close": 2.808, "volume": 1070.41, "quote_volume": 3005.13731, "trades": 20, "taker_buy_quote": 113.1221}, {"ts": 1775582220000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 46.55, "quote_volume": 130.7124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 2.807, "high": 2.807, "low": 2.806, "close": 2.806, "volume": 80.09, "quote_volume": 224.75035, "trades": 8, "taker_buy_quote": 49.99267}, {"ts": 1775582340000, "open": 2.806, "high": 2.809, "low": 2.806, "close": 2.809, "volume": 220.82, "quote_volume": 619.81162, "trades": 14, "taker_buy_quote": 397.61244}, {"ts": 1775582400000, "open": 2.809, "high": 2.81, "low": 2.808, "close": 2.81, "volume": 424.43, "quote_volume": 1192.01574, "trades": 14, "taker_buy_quote": 408.99238}, {"ts": 1775582460000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582520000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 40.5, "quote_volume": 113.805, "trades": 4, "taker_buy_quote": 30.4323}, {"ts": 1775582580000, "open": 2.81, "high": 2.814, "low": 2.81, "close": 2.814, "volume": 158.92, "quote_volume": 446.869, "trades": 9, "taker_buy_quote": 377.05366}, {"ts": 1775582640000, "open": 2.815, "high": 2.816, "low": 2.815, "close": 2.816, "volume": 82.7, "quote_volume": 232.81751, "trades": 11, "taker_buy_quote": 164.37275}, {"ts": 1775582700000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 17.81, "quote_volume": 50.15296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582760000, "open": 2.815, "high": 2.817, "low": 2.815, "close": 2.817, "volume": 235.87, "quote_volume": 664.31849, "trades": 11, "taker_buy_quote": 513.57524}, {"ts": 1775582820000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582880000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 14.55, "quote_volume": 40.98735, "trades": 3, "taker_buy_quote": 40.98735}, {"ts": 1775583000000, "open": 2.817, "high": 2.821, "low": 2.817, "close": 2.821, "volume": 220.72, "quote_volume": 622.21552, "trades": 18, "taker_buy_quote": 554.4708}, {"ts": 1775583060000, "open": 2.821, "high": 2.824, "low": 2.821, "close": 2.824, "volume": 230.13, "quote_volume": 649.62901, "trades": 13, "taker_buy_quote": 451.25751}, {"ts": 1775583120000, "open": 2.824, "high": 2.824, "low": 2.824, "close": 2.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583180000, "open": 2.825, "high": 2.826, "low": 2.825, "close": 2.826, "volume": 5.45, "quote_volume": 15.39739, "trades": 3, "taker_buy_quote": 15.39739}, {"ts": 1775583240000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583300000, "open": 2.825, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 157.36, "quote_volume": 444.62146, "trades": 9, "taker_buy_quote": 190.0095}, {"ts": 1775583360000, "open": 2.826, "high": 2.844, "low": 2.826, "close": 2.844, "volume": 1619.01, "quote_volume": 4591.2179, "trades": 52, "taker_buy_quote": 3755.26191}, {"ts": 1775583420000, "open": 2.844, "high": 2.844, "low": 2.836, "close": 2.836, "volume": 695.78, "quote_volume": 1976.63678, "trades": 38, "taker_buy_quote": 29.99766}, {"ts": 1775583480000, "open": 2.835, "high": 2.837, "low": 2.835, "close": 2.836, "volume": 318.54, "quote_volume": 903.32595, "trades": 19, "taker_buy_quote": 112.022}, {"ts": 1775583540000, "open": 2.834, "high": 2.834, "low": 2.833, "close": 2.833, "volume": 15.99, "quote_volume": 45.31036, "trades": 3, "taker_buy_quote": 30.29546}, {"ts": 1775583600000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 2.831, "high": 2.833, "low": 2.831, "close": 2.833, "volume": 78.0, "quote_volume": 220.9184, "trades": 4, "taker_buy_quote": 220.9184}, {"ts": 1775583720000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 23.34, "quote_volume": 66.16689, "trades": 3, "taker_buy_quote": 66.16689}, {"ts": 1775583780000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 11.3, "quote_volume": 32.0242, "trades": 3, "taker_buy_quote": 32.0242}, {"ts": 1775583840000, "open": 2.834, "high": 2.835, "low": 2.834, "close": 2.835, "volume": 35.28, "quote_volume": 99.991, "trades": 2, "taker_buy_quote": 99.991}, {"ts": 1775583900000, "open": 2.834, "high": 2.835, "low": 2.834, "close": 2.835, "volume": 200.12, "quote_volume": 567.31657, "trades": 5, "taker_buy_quote": 567.31657}, {"ts": 1775583960000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 100.0, "quote_volume": 283.7, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775584020000, "open": 2.838, "high": 2.839, "low": 2.837, "close": 2.837, "volume": 132.12, "quote_volume": 374.90372, "trades": 9, "taker_buy_quote": 154.61067}, {"ts": 1775584080000, "open": 2.836, "high": 2.836, "low": 2.833, "close": 2.833, "volume": 68.6, "quote_volume": 194.38098, "trades": 5, "taker_buy_quote": 149.18578}, {"ts": 1775584140000, "open": 2.835, "high": 2.838, "low": 2.835, "close": 2.837, "volume": 546.66, "quote_volume": 1550.36841, "trades": 14, "taker_buy_quote": 1465.38087}, {"ts": 1775584200000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 55.88, "quote_volume": 158.58744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 2.838, "high": 2.84, "low": 2.838, "close": 2.839, "volume": 126.62, "quote_volume": 359.53375, "trades": 7, "taker_buy_quote": 93.8953}, {"ts": 1775584320000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584380000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 2.01, "quote_volume": 5.70639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 66.31, "quote_volume": 188.25409, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775584500000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 89.3, "quote_volume": 253.47135, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 2.836, "high": 2.837, "low": 2.835, "close": 2.837, "volume": 221.46, "quote_volume": 628.19045, "trades": 7, "taker_buy_quote": 425.55}, {"ts": 1775584620000, "open": 2.836, "high": 2.836, "low": 2.835, "close": 2.835, "volume": 54.41, "quote_volume": 154.28545, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 2.838, "high": 2.84, "low": 2.838, "close": 2.84, "volume": 32.45, "quote_volume": 92.12502, "trades": 10, "taker_buy_quote": 75.57948}, {"ts": 1775584800000, "open": 2.839, "high": 2.84, "low": 2.839, "close": 2.84, "volume": 107.8, "quote_volume": 306.1442, "trades": 3, "taker_buy_quote": 93.578}, {"ts": 1775584860000, "open": 2.84, "high": 2.84, "low": 2.839, "close": 2.839, "volume": 151.85, "quote_volume": 431.25215, "trades": 5, "taker_buy_quote": 329.582}, {"ts": 1775584920000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.839, "volume": 304.97, "quote_volume": 865.79681, "trades": 10, "taker_buy_quote": 828.84605}, {"ts": 1775584980000, "open": 2.84, "high": 2.841, "low": 2.84, "close": 2.841, "volume": 160.93, "quote_volume": 457.15663, "trades": 9, "taker_buy_quote": 429.18263}, {"ts": 1775585040000, "open": 2.84, "high": 2.84, "low": 2.838, "close": 2.838, "volume": 120.28, "quote_volume": 341.45118, "trades": 8, "taker_buy_quote": 151.52082}, {"ts": 1775585100000, "open": 2.837, "high": 2.838, "low": 2.836, "close": 2.838, "volume": 219.12, "quote_volume": 621.52431, "trades": 7, "taker_buy_quote": 196.12431}, {"ts": 1775585160000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 2.837, "high": 2.838, "low": 2.836, "close": 2.836, "volume": 126.57, "quote_volume": 359.08647, "trades": 8, "taker_buy_quote": 283.73395}, {"ts": 1775585280000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 2.834, "high": 2.834, "low": 2.831, "close": 2.831, "volume": 261.23, "quote_volume": 739.80497, "trades": 13, "taker_buy_quote": 60.56258}, {"ts": 1775585400000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 100.0, "quote_volume": 283.2, "trades": 3, "taker_buy_quote": 283.2}, {"ts": 1775585460000, "open": 2.831, "high": 2.832, "low": 2.831, "close": 2.831, "volume": 184.7, "quote_volume": 522.9079, "trades": 8, "taker_buy_quote": 398.93841}, {"ts": 1775585520000, "open": 2.831, "high": 2.831, "low": 2.83, "close": 2.83, "volume": 99.9, "quote_volume": 282.78305, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 314.88, "quote_volume": 891.74016, "trades": 8, "taker_buy_quote": 891.74016}, {"ts": 1775585640000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 30.94, "quote_volume": 87.62208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585700000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585760000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 2.832, "high": 2.832, "low": 2.831, "close": 2.831, "volume": 133.34, "quote_volume": 377.5313, "trades": 7, "taker_buy_quote": 114.58272}, {"ts": 1775585880000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585940000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586000000, "open": 2.831, "high": 2.831, "low": 2.83, "close": 2.83, "volume": 42.22, "quote_volume": 119.50446, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 2.83, "high": 2.83, "low": 2.83, "close": 2.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586120000, "open": 2.831, "high": 2.832, "low": 2.831, "close": 2.831, "volume": 521.37, "quote_volume": 1476.17478, "trades": 18, "taker_buy_quote": 60.51798}, {"ts": 1775586180000, "open": 2.832, "high": 2.833, "low": 2.832, "close": 2.833, "volume": 352.98, "quote_volume": 999.86393, "trades": 5, "taker_buy_quote": 999.86393}, {"ts": 1775586240000, "open": 2.832, "high": 2.833, "low": 2.832, "close": 2.833, "volume": 47.77, "quote_volume": 135.29179, "trades": 7, "taker_buy_quote": 25.52347}, {"ts": 1775586300000, "open": 2.834, "high": 2.834, "low": 2.834, "close": 2.834, "volume": 1.86, "quote_volume": 5.27124, "trades": 1, "taker_buy_quote": 5.27124}, {"ts": 1775586360000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 87.44, "quote_volume": 247.8924, "trades": 6, "taker_buy_quote": 49.4424}, {"ts": 1775586420000, "open": 2.838, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 357.15, "quote_volume": 1013.83305, "trades": 10, "taker_buy_quote": 1008.55437}, {"ts": 1775586480000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 1.85, "quote_volume": 5.2503, "trades": 1, "taker_buy_quote": 5.2503}, {"ts": 1775586540000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 1.85, "quote_volume": 5.2503, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586600000, "open": 2.838, "high": 2.84, "low": 2.838, "close": 2.839, "volume": 107.27, "quote_volume": 304.58582, "trades": 11, "taker_buy_quote": 289.19844}, {"ts": 1775586660000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 77.54, "quote_volume": 220.11077, "trades": 8, "taker_buy_quote": 148.3359}, {"ts": 1775586780000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 1.85, "quote_volume": 5.25215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586840000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586900000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 2.839, "high": 2.839, "low": 2.836, "close": 2.837, "volume": 291.5, "quote_volume": 827.07958, "trades": 22, "taker_buy_quote": 647.03457}, {"ts": 1775587020000, "open": 2.837, "high": 2.838, "low": 2.837, "close": 2.837, "volume": 160.28, "quote_volume": 454.7804, "trades": 10, "taker_buy_quote": 425.61604}, {"ts": 1775587080000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 1.86, "quote_volume": 5.27682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 50.35, "quote_volume": 142.7926, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 2.837, "high": 2.837, "low": 2.835, "close": 2.835, "volume": 151.18, "quote_volume": 428.6602, "trades": 12, "taker_buy_quote": 89.41852}, {"ts": 1775587260000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587320000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 13.86, "quote_volume": 39.30696, "trades": 2, "taker_buy_quote": 39.30696}, {"ts": 1775587440000, "open": 2.836, "high": 2.836, "low": 2.835, "close": 2.835, "volume": 53.02, "quote_volume": 150.31472, "trades": 5, "taker_buy_quote": 8.56472}, {"ts": 1775587500000, "open": 2.835, "high": 2.835, "low": 2.834, "close": 2.834, "volume": 84.82, "quote_volume": 240.39562, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775587560000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 29.93, "quote_volume": 84.79169, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 7.86, "quote_volume": 22.26738, "trades": 5, "taker_buy_quote": 8.499}, {"ts": 1775587680000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 2.833, "high": 2.833, "low": 2.832, "close": 2.832, "volume": 18.96, "quote_volume": 53.69658, "trades": 5, "taker_buy_quote": 9.99696}, {"ts": 1775587800000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587860000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 5.29, "quote_volume": 14.98128, "trades": 2, "taker_buy_quote": 14.98128}, {"ts": 1775587920000, "open": 2.832, "high": 2.832, "low": 2.83, "close": 2.83, "volume": 4.56, "quote_volume": 12.9102, "trades": 2, "taker_buy_quote": 7.6464}, {"ts": 1775587980000, "open": 2.829, "high": 2.829, "low": 2.825, "close": 2.826, "volume": 832.23, "quote_volume": 2351.66442, "trades": 29, "taker_buy_quote": 81.92574}, {"ts": 1775588040000, "open": 2.826, "high": 2.828, "low": 2.826, "close": 2.828, "volume": 48.55, "quote_volume": 137.28478, "trades": 6, "taker_buy_quote": 132.02842}, {"ts": 1775588100000, "open": 2.826, "high": 2.826, "low": 2.825, "close": 2.825, "volume": 3.72, "quote_volume": 10.51086, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588160000, "open": 2.824, "high": 2.825, "low": 2.824, "close": 2.825, "volume": 48.58, "quote_volume": 137.19653, "trades": 5, "taker_buy_quote": 137.19653}, {"ts": 1775588220000, "open": 2.825, "high": 2.828, "low": 2.825, "close": 2.828, "volume": 60.64, "quote_volume": 171.38226, "trades": 9, "taker_buy_quote": 156.45042}, {"ts": 1775588280000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 1.86, "quote_volume": 5.26194, "trades": 1, "taker_buy_quote": 5.26194}, {"ts": 1775588340000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 1.86, "quote_volume": 5.26194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 3.9, "quote_volume": 11.0253, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588460000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 2.828, "high": 2.829, "low": 2.828, "close": 2.829, "volume": 51.47, "quote_volume": 145.58948, "trades": 6, "taker_buy_quote": 61.68134}, {"ts": 1775588580000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 100.23, "quote_volume": 283.55067, "trades": 8, "taker_buy_quote": 130.44519}, {"ts": 1775588640000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 2.828, "high": 2.828, "low": 2.826, "close": 2.826, "volume": 78.83, "quote_volume": 222.78984, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775588760000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 5.58, "quote_volume": 15.77466, "trades": 3, "taker_buy_quote": 10.51644}, {"ts": 1775588820000, "open": 2.828, "high": 2.829, "low": 2.827, "close": 2.829, "volume": 88.2, "quote_volume": 249.47992, "trades": 13, "taker_buy_quote": 189.67776}, {"ts": 1775588880000, "open": 2.83, "high": 2.836, "low": 2.83, "close": 2.832, "volume": 360.93, "quote_volume": 1023.24091, "trades": 26, "taker_buy_quote": 1008.23131}, {"ts": 1775588940000, "open": 2.831, "high": 2.831, "low": 2.831, "close": 2.831, "volume": 10.7, "quote_volume": 30.2917, "trades": 1, "taker_buy_quote": 30.2917}, {"ts": 1775589000000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 2.65, "quote_volume": 7.5048, "trades": 1, "taker_buy_quote": 7.5048}, {"ts": 1775589060000, "open": 2.831, "high": 2.832, "low": 2.831, "close": 2.832, "volume": 250.0, "quote_volume": 707.8, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589240000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589360000, "open": 2.838, "high": 2.841, "low": 2.838, "close": 2.84, "volume": 393.04, "quote_volume": 1116.1177, "trades": 16, "taker_buy_quote": 950.27446}, {"ts": 1775589420000, "open": 2.841, "high": 2.842, "low": 2.84, "close": 2.84, "volume": 137.11, "quote_volume": 389.51888, "trades": 10, "taker_buy_quote": 163.15181}, {"ts": 1775589480000, "open": 2.839, "high": 2.841, "low": 2.839, "close": 2.841, "volume": 99.51, "quote_volume": 282.62093, "trades": 7, "taker_buy_quote": 192.5289}, {"ts": 1775589540000, "open": 2.843, "high": 2.844, "low": 2.842, "close": 2.844, "volume": 125.54, "quote_volume": 356.98996, "trades": 8, "taker_buy_quote": 284.4}, {"ts": 1775589600000, "open": 2.845, "high": 2.849, "low": 2.844, "close": 2.844, "volume": 332.02, "quote_volume": 944.53323, "trades": 24, "taker_buy_quote": 422.03463}, {"ts": 1775589660000, "open": 2.844, "high": 2.845, "low": 2.844, "close": 2.845, "volume": 24.04, "quote_volume": 68.38852, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 105.28, "quote_volume": 299.41632, "trades": 7, "taker_buy_quote": 284.4}, {"ts": 1775589780000, "open": 2.843, "high": 2.843, "low": 2.842, "close": 2.842, "volume": 364.87, "quote_volume": 1037.30412, "trades": 7, "taker_buy_quote": 352.56043}, {"ts": 1775589840000, "open": 2.84, "high": 2.842, "low": 2.84, "close": 2.842, "volume": 46.46, "quote_volume": 132.01676, "trades": 5, "taker_buy_quote": 117.02156}, {"ts": 1775589900000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 31.95, "quote_volume": 90.8658, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775589960000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590020000, "open": 2.844, "high": 2.844, "low": 2.844, "close": 2.844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 2.846, "high": 2.847, "low": 2.846, "close": 2.847, "volume": 169.31, "quote_volume": 482.01207, "trades": 10, "taker_buy_quote": 468.94893}, {"ts": 1775590140000, "open": 2.847, "high": 2.847, "low": 2.847, "close": 2.847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 2.845, "high": 2.845, "low": 2.844, "close": 2.844, "volume": 34.2, "quote_volume": 97.2815, "trades": 4, "taker_buy_quote": 97.2815}, {"ts": 1775590260000, "open": 2.843, "high": 2.843, "low": 2.841, "close": 2.841, "volume": 141.13, "quote_volume": 401.05535, "trades": 9, "taker_buy_quote": 301.202}, {"ts": 1775590320000, "open": 2.839, "high": 2.839, "low": 2.838, "close": 2.838, "volume": 46.34, "quote_volume": 131.52101, "trades": 2, "taker_buy_quote": 22.96751}, {"ts": 1775590380000, "open": 2.838, "high": 2.838, "low": 2.836, "close": 2.836, "volume": 149.73, "quote_volume": 424.92512, "trades": 8, "taker_buy_quote": 270.80196}, {"ts": 1775590440000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 54.18, "quote_volume": 153.6003, "trades": 3, "taker_buy_quote": 153.6003}, {"ts": 1775590500000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 2.834, "high": 2.835, "low": 2.834, "close": 2.835, "volume": 202.34, "quote_volume": 573.61894, "trades": 7, "taker_buy_quote": 573.61894}, {"ts": 1775590620000, "open": 2.835, "high": 2.836, "low": 2.835, "close": 2.836, "volume": 34.55, "quote_volume": 97.95525, "trades": 2, "taker_buy_quote": 17.016}, {"ts": 1775590680000, "open": 2.836, "high": 2.837, "low": 2.836, "close": 2.837, "volume": 26.11, "quote_volume": 74.06905, "trades": 2, "taker_buy_quote": 59.83233}, {"ts": 1775590740000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 6.0, "quote_volume": 17.016, "trades": 1, "taker_buy_quote": 17.016}, {"ts": 1775590800000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 52.87, "quote_volume": 149.99219, "trades": 2, "taker_buy_quote": 149.99219}, {"ts": 1775590860000, "open": 2.835, "high": 2.835, "low": 2.835, "close": 2.835, "volume": 20.66, "quote_volume": 58.5711, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 206.42, "quote_volume": 584.78786, "trades": 7, "taker_buy_quote": 141.65}, {"ts": 1775590980000, "open": 2.833, "high": 2.833, "low": 2.833, "close": 2.833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591040000, "open": 2.834, "high": 2.836, "low": 2.834, "close": 2.836, "volume": 17.97, "quote_volume": 50.94498, "trades": 3, "taker_buy_quote": 50.94498}, {"ts": 1775591100000, "open": 2.835, "high": 2.853, "low": 2.835, "close": 2.85, "volume": 3387.99, "quote_volume": 9650.03743, "trades": 115, "taker_buy_quote": 5669.67911}, {"ts": 1775591160000, "open": 2.851, "high": 2.865, "low": 2.851, "close": 2.859, "volume": 11014.4, "quote_volume": 31528.77724, "trades": 166, "taker_buy_quote": 28264.74621}, {"ts": 1775591220000, "open": 2.859, "high": 2.863, "low": 2.857, "close": 2.863, "volume": 239.72, "quote_volume": 685.93917, "trades": 23, "taker_buy_quote": 421.79142}, {"ts": 1775591280000, "open": 2.862, "high": 2.863, "low": 2.861, "close": 2.863, "volume": 669.21, "quote_volume": 1915.23251, "trades": 18, "taker_buy_quote": 1624.96522}, {"ts": 1775591340000, "open": 2.864, "high": 2.869, "low": 2.862, "close": 2.863, "volume": 647.92, "quote_volume": 1856.61989, "trades": 40, "taker_buy_quote": 865.12578}, {"ts": 1775591400000, "open": 2.863, "high": 2.865, "low": 2.862, "close": 2.865, "volume": 414.01, "quote_volume": 1185.43373, "trades": 19, "taker_buy_quote": 186.90464}, {"ts": 1775591460000, "open": 2.866, "high": 2.868, "low": 2.866, "close": 2.867, "volume": 92.64, "quote_volume": 265.62628, "trades": 7, "taker_buy_quote": 170.8728}, {"ts": 1775591520000, "open": 2.866, "high": 2.868, "low": 2.866, "close": 2.868, "volume": 150.44, "quote_volume": 431.39872, "trades": 10, "taker_buy_quote": 340.83312}, {"ts": 1775591580000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 16.05, "quote_volume": 46.0314, "trades": 1, "taker_buy_quote": 46.0314}, {"ts": 1775591640000, "open": 2.868, "high": 2.869, "low": 2.868, "close": 2.869, "volume": 131.97, "quote_volume": 378.54421, "trades": 6, "taker_buy_quote": 320.30351}, {"ts": 1775591700000, "open": 2.87, "high": 2.875, "low": 2.869, "close": 2.872, "volume": 1426.8, "quote_volume": 4099.17964, "trades": 36, "taker_buy_quote": 3563.69532}, {"ts": 1775591760000, "open": 2.872, "high": 2.872, "low": 2.869, "close": 2.872, "volume": 696.51, "quote_volume": 1999.88605, "trades": 22, "taker_buy_quote": 1214.51382}, {"ts": 1775591820000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.871, "volume": 11.68, "quote_volume": 33.52619, "trades": 3, "taker_buy_quote": 13.17789}, {"ts": 1775591880000, "open": 2.87, "high": 2.87, "low": 2.868, "close": 2.868, "volume": 978.24, "quote_volume": 2807.53896, "trades": 11, "taker_buy_quote": 1350.8516}, {"ts": 1775591940000, "open": 2.87, "high": 2.877, "low": 2.869, "close": 2.875, "volume": 2909.93, "quote_volume": 8359.52414, "trades": 55, "taker_buy_quote": 1999.9418}, {"ts": 1775592000000, "open": 2.874, "high": 2.878, "low": 2.874, "close": 2.878, "volume": 698.26, "quote_volume": 2008.32314, "trades": 27, "taker_buy_quote": 1518.3845}, {"ts": 1775592060000, "open": 2.879, "high": 2.884, "low": 2.878, "close": 2.883, "volume": 477.08, "quote_volume": 1374.6675, "trades": 68, "taker_buy_quote": 589.17588}, {"ts": 1775592120000, "open": 2.882, "high": 2.884, "low": 2.882, "close": 2.884, "volume": 69.02, "quote_volume": 198.9446, "trades": 18, "taker_buy_quote": 172.57064}, {"ts": 1775592180000, "open": 2.884, "high": 2.885, "low": 2.883, "close": 2.883, "volume": 374.49, "quote_volume": 1080.03965, "trades": 31, "taker_buy_quote": 330.67629}, {"ts": 1775592240000, "open": 2.882, "high": 2.882, "low": 2.878, "close": 2.879, "volume": 264.16, "quote_volume": 761.166, "trades": 17, "taker_buy_quote": 10.53531}, {"ts": 1775592300000, "open": 2.878, "high": 2.879, "low": 2.877, "close": 2.878, "volume": 299.3, "quote_volume": 861.53675, "trades": 14, "taker_buy_quote": 835.98533}, {"ts": 1775592360000, "open": 2.877, "high": 2.878, "low": 2.877, "close": 2.878, "volume": 85.12, "quote_volume": 244.9217, "trades": 9, "taker_buy_quote": 90.54005}, {"ts": 1775592420000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 3.83, "quote_volume": 11.02274, "trades": 3, "taker_buy_quote": 5.26674}, {"ts": 1775592480000, "open": 2.88, "high": 2.882, "low": 2.88, "close": 2.88, "volume": 637.95, "quote_volume": 1837.47659, "trades": 25, "taker_buy_quote": 1257.78308}, {"ts": 1775592540000, "open": 2.878, "high": 2.878, "low": 2.876, "close": 2.876, "volume": 106.17, "quote_volume": 305.34858, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775592600000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 51.83, "quote_volume": 149.11491, "trades": 3, "taker_buy_quote": 5.26491}, {"ts": 1775592660000, "open": 2.873, "high": 2.873, "low": 2.868, "close": 2.872, "volume": 10117.87, "quote_volume": 29027.45427, "trades": 103, "taker_buy_quote": 1679.25056}, {"ts": 1775592720000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 53.15, "quote_volume": 152.6468, "trades": 4, "taker_buy_quote": 152.6468}, {"ts": 1775592780000, "open": 2.872, "high": 2.873, "low": 2.871, "close": 2.872, "volume": 110.44, "quote_volume": 317.17655, "trades": 8, "taker_buy_quote": 146.24468}, {"ts": 1775592840000, "open": 2.872, "high": 2.872, "low": 2.872, "close": 2.872, "volume": 112.24, "quote_volume": 322.35328, "trades": 7, "taker_buy_quote": 143.6}, {"ts": 1775592900000, "open": 2.872, "high": 2.874, "low": 2.865, "close": 2.865, "volume": 200.02, "quote_volume": 574.02888, "trades": 23, "taker_buy_quote": 189.6057}, {"ts": 1775592960000, "open": 2.865, "high": 2.866, "low": 2.863, "close": 2.866, "volume": 65.16, "quote_volume": 186.66275, "trades": 8, "taker_buy_quote": 145.68525}, {"ts": 1775593020000, "open": 2.866, "high": 2.869, "low": 2.865, "close": 2.869, "volume": 220.86, "quote_volume": 632.93601, "trades": 17, "taker_buy_quote": 224.89092}, {"ts": 1775593080000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.871, "volume": 7.34, "quote_volume": 21.06764, "trades": 4, "taker_buy_quote": 15.81554}, {"ts": 1775593140000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 95.04, "quote_volume": 272.76875, "trades": 8, "taker_buy_quote": 267.51665}, {"ts": 1775593200000, "open": 2.87, "high": 2.87, "low": 2.868, "close": 2.868, "volume": 52.28, "quote_volume": 149.98718, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775593260000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 2.869, "high": 2.869, "low": 2.867, "close": 2.867, "volume": 82.92, "quote_volume": 237.79976, "trades": 11, "taker_buy_quote": 82.28292}, {"ts": 1775593380000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 1.84, "quote_volume": 5.27344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 1.84, "quote_volume": 5.27344, "trades": 1, "taker_buy_quote": 5.27344}, {"ts": 1775593560000, "open": 2.867, "high": 2.868, "low": 2.867, "close": 2.867, "volume": 95.08, "quote_volume": 272.62584, "trades": 10, "taker_buy_quote": 172.59524}, {"ts": 1775593620000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 1.84, "quote_volume": 5.27712, "trades": 1, "taker_buy_quote": 5.27712}, {"ts": 1775593680000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 127.17, "quote_volume": 364.72356, "trades": 9, "taker_buy_quote": 5.27712}, {"ts": 1775593740000, "open": 2.869, "high": 2.87, "low": 2.869, "close": 2.87, "volume": 41.75, "quote_volume": 119.81466, "trades": 3, "taker_buy_quote": 119.81466}, {"ts": 1775593800000, "open": 2.87, "high": 2.871, "low": 2.87, "close": 2.871, "volume": 19.25, "quote_volume": 55.26491, "trades": 3, "taker_buy_quote": 55.26491}, {"ts": 1775593860000, "open": 2.871, "high": 2.873, "low": 2.871, "close": 2.873, "volume": 59.02, "quote_volume": 169.49011, "trades": 7, "taker_buy_quote": 169.49011}, {"ts": 1775593920000, "open": 2.873, "high": 2.873, "low": 2.871, "close": 2.871, "volume": 135.63, "quote_volume": 389.54735, "trades": 9, "taker_buy_quote": 9.99108}, {"ts": 1775593980000, "open": 2.87, "high": 2.871, "low": 2.866, "close": 2.87, "volume": 3779.9, "quote_volume": 10841.07045, "trades": 75, "taker_buy_quote": 5091.56154}, {"ts": 1775594040000, "open": 2.87, "high": 2.872, "low": 2.87, "close": 2.872, "volume": 81.36, "quote_volume": 233.64723, "trades": 7, "taker_buy_quote": 10.50969}, {"ts": 1775594100000, "open": 2.872, "high": 2.872, "low": 2.87, "close": 2.87, "volume": 198.65, "quote_volume": 570.26728, "trades": 19, "taker_buy_quote": 9.99456}, {"ts": 1775594160000, "open": 2.87, "high": 2.87, "low": 2.867, "close": 2.867, "volume": 262.75, "quote_volume": 753.70487, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775594220000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 33.18, "quote_volume": 95.12706, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 4.02, "quote_volume": 11.52936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 62.78, "quote_volume": 180.11582, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 13.56, "quote_volume": 38.90364, "trades": 1, "taker_buy_quote": 38.90364}, {"ts": 1775594460000, "open": 2.87, "high": 2.873, "low": 2.87, "close": 2.871, "volume": 213.21, "quote_volume": 612.2579, "trades": 20, "taker_buy_quote": 196.44534}, {"ts": 1775594520000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 49.45, "quote_volume": 141.97095, "trades": 5, "taker_buy_quote": 5.25393}, {"ts": 1775594580000, "open": 2.871, "high": 2.871, "low": 2.871, "close": 2.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 2.871, "high": 2.871, "low": 2.87, "close": 2.87, "volume": 90.31, "quote_volume": 259.19188, "trades": 4, "taker_buy_quote": 6.25878}, {"ts": 1775594700000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 50.0, "quote_volume": 143.45, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775594760000, "open": 2.871, "high": 2.872, "low": 2.869, "close": 2.869, "volume": 311.07, "quote_volume": 893.08904, "trades": 15, "taker_buy_quote": 582.51332}, {"ts": 1775594820000, "open": 2.869, "high": 2.869, "low": 2.869, "close": 2.869, "volume": 281.75, "quote_volume": 808.34075, "trades": 5, "taker_buy_quote": 752.19442}, {"ts": 1775594880000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 50.0, "quote_volume": 143.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 62.14, "quote_volume": 178.21752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 2.867, "high": 2.868, "low": 2.867, "close": 2.868, "volume": 37.53, "quote_volume": 107.63337, "trades": 2, "taker_buy_quote": 99.97848}, {"ts": 1775595120000, "open": 2.867, "high": 2.867, "low": 2.866, "close": 2.867, "volume": 391.03, "quote_volume": 1121.04138, "trades": 12, "taker_buy_quote": 959.66491}, {"ts": 1775595180000, "open": 2.868, "high": 2.868, "low": 2.865, "close": 2.865, "volume": 188.3, "quote_volume": 539.78727, "trades": 7, "taker_buy_quote": 100.75335}, {"ts": 1775595240000, "open": 2.865, "high": 2.865, "low": 2.865, "close": 2.865, "volume": 257.85, "quote_volume": 738.74025, "trades": 4, "taker_buy_quote": 716.823}, {"ts": 1775595300000, "open": 2.864, "high": 2.866, "low": 2.864, "close": 2.866, "volume": 100.7, "quote_volume": 288.596, "trades": 4, "taker_buy_quote": 273.9896}, {"ts": 1775595360000, "open": 2.866, "high": 2.866, "low": 2.864, "close": 2.866, "volume": 517.06, "quote_volume": 1481.71498, "trades": 17, "taker_buy_quote": 619.96054}, {"ts": 1775595420000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 3.3, "quote_volume": 9.4578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 5.81, "quote_volume": 16.65727, "trades": 1, "taker_buy_quote": 16.65727}, {"ts": 1775595540000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 30.0, "quote_volume": 86.01, "trades": 1, "taker_buy_quote": 86.01}, {"ts": 1775595600000, "open": 2.867, "high": 2.868, "low": 2.867, "close": 2.868, "volume": 119.27, "quote_volume": 341.94946, "trades": 5, "taker_buy_quote": 341.94946}, {"ts": 1775595660000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 604.2, "quote_volume": 1732.8456, "trades": 14, "taker_buy_quote": 1314.4044}, {"ts": 1775595720000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595780000, "open": 2.868, "high": 2.868, "low": 2.866, "close": 2.867, "volume": 229.81, "quote_volume": 658.87319, "trades": 14, "taker_buy_quote": 37.97232}, {"ts": 1775595840000, "open": 2.867, "high": 2.867, "low": 2.867, "close": 2.867, "volume": 8.19, "quote_volume": 23.48073, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595900000, "open": 2.867, "high": 2.874, "low": 2.867, "close": 2.874, "volume": 113.07, "quote_volume": 324.47148, "trades": 8, "taker_buy_quote": 126.54663}, {"ts": 1775595960000, "open": 2.876, "high": 2.889, "low": 2.876, "close": 2.887, "volume": 1424.25, "quote_volume": 4105.47965, "trades": 40, "taker_buy_quote": 3341.27694}, {"ts": 1775596020000, "open": 2.888, "high": 2.893, "low": 2.887, "close": 2.893, "volume": 1786.63, "quote_volume": 5161.83009, "trades": 66, "taker_buy_quote": 2211.08121}, {"ts": 1775596080000, "open": 2.893, "high": 2.898, "low": 2.893, "close": 2.896, "volume": 635.03, "quote_volume": 1838.58349, "trades": 39, "taker_buy_quote": 1547.83697}, {"ts": 1775596140000, "open": 2.895, "high": 2.897, "low": 2.895, "close": 2.897, "volume": 164.42, "quote_volume": 476.2657, "trades": 6, "taker_buy_quote": 141.34463}, {"ts": 1775596200000, "open": 2.898, "high": 2.899, "low": 2.897, "close": 2.897, "volume": 713.26, "quote_volume": 2066.99412, "trades": 21, "taker_buy_quote": 1736.33245}, {"ts": 1775596260000, "open": 2.899, "high": 2.907, "low": 2.898, "close": 2.906, "volume": 1145.58, "quote_volume": 3322.66605, "trades": 54, "taker_buy_quote": 2832.34548}, {"ts": 1775596320000, "open": 2.909, "high": 2.916, "low": 2.908, "close": 2.913, "volume": 6990.39, "quote_volume": 20353.45135, "trades": 66, "taker_buy_quote": 8575.14376}, {"ts": 1775596380000, "open": 2.912, "high": 2.913, "low": 2.906, "close": 2.908, "volume": 456.57, "quote_volume": 1328.65653, "trades": 26, "taker_buy_quote": 1131.67254}, {"ts": 1775596440000, "open": 2.905, "high": 2.906, "low": 2.904, "close": 2.906, "volume": 118.92, "quote_volume": 345.5174, "trades": 8, "taker_buy_quote": 156.924}, {"ts": 1775596500000, "open": 2.904, "high": 2.907, "low": 2.903, "close": 2.906, "volume": 304.28, "quote_volume": 884.18803, "trades": 16, "taker_buy_quote": 561.63268}, {"ts": 1775596560000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.905, "volume": 837.8, "quote_volume": 2433.79643, "trades": 14, "taker_buy_quote": 655.93643}, {"ts": 1775596620000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596680000, "open": 2.903, "high": 2.903, "low": 2.895, "close": 2.895, "volume": 490.15, "quote_volume": 1421.49334, "trades": 28, "taker_buy_quote": 337.96581}, {"ts": 1775596740000, "open": 2.896, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 207.04, "quote_volume": 599.6516, "trades": 9, "taker_buy_quote": 160.58324}, {"ts": 1775596800000, "open": 2.896, "high": 2.898, "low": 2.896, "close": 2.898, "volume": 38.02, "quote_volume": 110.11142, "trades": 5, "taker_buy_quote": 7.9695}, {"ts": 1775596860000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 43.43, "quote_volume": 125.81671, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596920000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 5.18, "quote_volume": 15.00128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597040000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 12.8, "quote_volume": 37.0508, "trades": 5, "taker_buy_quote": 7.0059}, {"ts": 1775597100000, "open": 2.895, "high": 2.898, "low": 2.895, "close": 2.895, "volume": 3143.48, "quote_volume": 9106.66458, "trades": 64, "taker_buy_quote": 7004.34491}, {"ts": 1775597160000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 122.92, "quote_volume": 355.8534, "trades": 8, "taker_buy_quote": 340.8573}, {"ts": 1775597220000, "open": 2.893, "high": 2.893, "low": 2.891, "close": 2.891, "volume": 14.19, "quote_volume": 41.04767, "trades": 3, "taker_buy_quote": 5.14954}, {"ts": 1775597280000, "open": 2.89, "high": 2.89, "low": 2.888, "close": 2.888, "volume": 89.8, "quote_volume": 259.43549, "trades": 12, "taker_buy_quote": 86.1509}, {"ts": 1775597340000, "open": 2.89, "high": 2.89, "low": 2.889, "close": 2.889, "volume": 89.52, "quote_volume": 258.68837, "trades": 3, "taker_buy_quote": 163.3428}, {"ts": 1775597400000, "open": 2.892, "high": 2.895, "low": 2.889, "close": 2.894, "volume": 4666.44, "quote_volume": 13491.62171, "trades": 61, "taker_buy_quote": 4703.49511}, {"ts": 1775597460000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 48.41, "quote_volume": 140.14695, "trades": 5, "taker_buy_quote": 90.35295}, {"ts": 1775597520000, "open": 2.895, "high": 2.897, "low": 2.895, "close": 2.897, "volume": 52.95, "quote_volume": 153.32921, "trades": 8, "taker_buy_quote": 146.00486}, {"ts": 1775597580000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 1.82, "quote_volume": 5.27072, "trades": 1, "taker_buy_quote": 5.27072}, {"ts": 1775597640000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 1.82, "quote_volume": 5.27254, "trades": 1, "taker_buy_quote": 5.27254}, {"ts": 1775597700000, "open": 2.896, "high": 2.901, "low": 2.896, "close": 2.901, "volume": 226.32, "quote_volume": 656.35999, "trades": 21, "taker_buy_quote": 656.35999}, {"ts": 1775597760000, "open": 2.901, "high": 2.906, "low": 2.9, "close": 2.906, "volume": 231.55, "quote_volume": 672.04219, "trades": 27, "taker_buy_quote": 640.14857}, {"ts": 1775597820000, "open": 2.905, "high": 2.91, "low": 2.905, "close": 2.91, "volume": 239.7, "quote_volume": 697.16256, "trades": 23, "taker_buy_quote": 462.62239}, {"ts": 1775597880000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 41.24, "quote_volume": 119.94574, "trades": 7, "taker_buy_quote": 37.38065}, {"ts": 1775597940000, "open": 2.909, "high": 2.913, "low": 2.909, "close": 2.913, "volume": 364.11, "quote_volume": 1059.94465, "trades": 31, "taker_buy_quote": 528.22951}, {"ts": 1775598000000, "open": 2.912, "high": 2.912, "low": 2.91, "close": 2.91, "volume": 211.31, "quote_volume": 615.20605, "trades": 13, "taker_buy_quote": 266.61228}, {"ts": 1775598060000, "open": 2.912, "high": 2.916, "low": 2.912, "close": 2.913, "volume": 402.13, "quote_volume": 1172.0356, "trades": 27, "taker_buy_quote": 386.33469}, {"ts": 1775598120000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 22.41, "quote_volume": 65.28033, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775598180000, "open": 2.913, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 9.77, "quote_volume": 28.45205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775598240000, "open": 2.913, "high": 2.918, "low": 2.913, "close": 2.918, "volume": 347.88, "quote_volume": 1014.94851, "trades": 25, "taker_buy_quote": 1014.94851}, {"ts": 1775598300000, "open": 2.919, "high": 2.922, "low": 2.918, "close": 2.922, "volume": 213.07, "quote_volume": 622.20044, "trades": 17, "taker_buy_quote": 468.9302}, {"ts": 1775598360000, "open": 2.923, "high": 2.93, "low": 2.923, "close": 2.928, "volume": 11187.51, "quote_volume": 32755.25326, "trades": 86, "taker_buy_quote": 32324.91828}, {"ts": 1775598420000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.926, "volume": 127.28, "quote_volume": 372.7763, "trades": 10, "taker_buy_quote": 336.2492}, {"ts": 1775598480000, "open": 2.928, "high": 2.931, "low": 2.928, "close": 2.929, "volume": 702.02, "quote_volume": 2056.56868, "trades": 27, "taker_buy_quote": 1702.7178}, {"ts": 1775598540000, "open": 2.928, "high": 2.931, "low": 2.928, "close": 2.93, "volume": 343.31, "quote_volume": 1005.81848, "trades": 24, "taker_buy_quote": 865.86682}, {"ts": 1775598600000, "open": 2.93, "high": 2.933, "low": 2.93, "close": 2.93, "volume": 597.74, "quote_volume": 1751.74131, "trades": 36, "taker_buy_quote": 1109.20238}, {"ts": 1775598660000, "open": 2.93, "high": 2.931, "low": 2.93, "close": 2.931, "volume": 321.41, "quote_volume": 941.78051, "trades": 16, "taker_buy_quote": 648.78051}, {"ts": 1775598720000, "open": 2.931, "high": 2.935, "low": 2.931, "close": 2.934, "volume": 1088.63, "quote_volume": 3193.55968, "trades": 44, "taker_buy_quote": 2910.32008}, {"ts": 1775598780000, "open": 2.933, "high": 2.935, "low": 2.933, "close": 2.935, "volume": 274.6, "quote_volume": 805.91107, "trades": 8, "taker_buy_quote": 749.97876}, {"ts": 1775598840000, "open": 2.935, "high": 2.935, "low": 2.927, "close": 2.927, "volume": 711.44, "quote_volume": 2085.62745, "trades": 59, "taker_buy_quote": 1248.90469}, {"ts": 1775598900000, "open": 2.926, "high": 2.926, "low": 2.922, "close": 2.922, "volume": 323.86, "quote_volume": 946.66887, "trades": 40, "taker_buy_quote": 583.13716}, {"ts": 1775598960000, "open": 2.922, "high": 2.924, "low": 2.922, "close": 2.924, "volume": 70.51, "quote_volume": 206.1198, "trades": 9, "taker_buy_quote": 72.2228}, {"ts": 1775599020000, "open": 2.925, "high": 2.928, "low": 2.925, "close": 2.925, "volume": 551.83, "quote_volume": 1614.97039, "trades": 40, "taker_buy_quote": 1276.18406}, {"ts": 1775599080000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 64.3, "quote_volume": 188.0275, "trades": 4, "taker_buy_quote": 41.8275}, {"ts": 1775599140000, "open": 2.926, "high": 2.926, "low": 2.925, "close": 2.925, "volume": 65.58, "quote_volume": 191.82852, "trades": 9, "taker_buy_quote": 15.27372}, {"ts": 1775599200000, "open": 2.925, "high": 2.932, "low": 2.925, "close": 2.932, "volume": 185.21, "quote_volume": 542.62343, "trades": 23, "taker_buy_quote": 498.68843}, {"ts": 1775599260000, "open": 2.932, "high": 2.932, "low": 2.931, "close": 2.932, "volume": 112.76, "quote_volume": 330.61042, "trades": 10, "taker_buy_quote": 266.31356}, {"ts": 1775599320000, "open": 2.931, "high": 2.931, "low": 2.924, "close": 2.924, "volume": 595.78, "quote_volume": 1742.93836, "trades": 40, "taker_buy_quote": 13.99106}, {"ts": 1775599380000, "open": 2.924, "high": 2.925, "low": 2.922, "close": 2.925, "volume": 262.87, "quote_volume": 768.40094, "trades": 28, "taker_buy_quote": 549.83011}, {"ts": 1775599440000, "open": 2.926, "high": 2.926, "low": 2.925, "close": 2.925, "volume": 244.32, "quote_volume": 714.71996, "trades": 8, "taker_buy_quote": 714.71996}, {"ts": 1775599500000, "open": 2.924, "high": 2.926, "low": 2.92, "close": 2.926, "volume": 700.77, "quote_volume": 2048.32821, "trades": 58, "taker_buy_quote": 1277.33045}, {"ts": 1775599560000, "open": 2.927, "high": 2.934, "low": 2.927, "close": 2.929, "volume": 1049.24, "quote_volume": 3074.84775, "trades": 32, "taker_buy_quote": 2952.48524}, {"ts": 1775599620000, "open": 2.929, "high": 2.93, "low": 2.924, "close": 2.925, "volume": 381.36, "quote_volume": 1116.07098, "trades": 33, "taker_buy_quote": 915.4261}, {"ts": 1775599680000, "open": 2.924, "high": 2.925, "low": 2.923, "close": 2.923, "volume": 157.0, "quote_volume": 459.21608, "trades": 8, "taker_buy_quote": 438.54525}, {"ts": 1775599740000, "open": 2.923, "high": 2.924, "low": 2.915, "close": 2.915, "volume": 3438.36, "quote_volume": 10035.4721, "trades": 74, "taker_buy_quote": 338.45832}, {"ts": 1775599800000, "open": 2.915, "high": 2.919, "low": 2.915, "close": 2.919, "volume": 494.53, "quote_volume": 1442.42785, "trades": 34, "taker_buy_quote": 1287.01516}, {"ts": 1775599860000, "open": 2.919, "high": 2.92, "low": 2.918, "close": 2.92, "volume": 221.29, "quote_volume": 645.94244, "trades": 20, "taker_buy_quote": 521.01754}, {"ts": 1775599920000, "open": 2.921, "high": 2.923, "low": 2.921, "close": 2.923, "volume": 47.3, "quote_volume": 138.24489, "trades": 6, "taker_buy_quote": 138.24489}, {"ts": 1775599980000, "open": 2.922, "high": 2.924, "low": 2.919, "close": 2.924, "volume": 1418.24, "quote_volume": 4141.87803, "trades": 56, "taker_buy_quote": 634.00898}, {"ts": 1775600040000, "open": 2.924, "high": 2.928, "low": 2.924, "close": 2.928, "volume": 908.03, "quote_volume": 2655.46301, "trades": 22, "taker_buy_quote": 2655.46301}, {"ts": 1775600100000, "open": 2.928, "high": 2.928, "low": 2.923, "close": 2.923, "volume": 155.65, "quote_volume": 455.37953, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 2.924, "high": 2.927, "low": 2.924, "close": 2.927, "volume": 20.9, "quote_volume": 61.14653, "trades": 10, "taker_buy_quote": 55.87793}, {"ts": 1775600220000, "open": 2.927, "high": 2.931, "low": 2.924, "close": 2.924, "volume": 329.69, "quote_volume": 965.20259, "trades": 48, "taker_buy_quote": 478.02565}, {"ts": 1775600280000, "open": 2.925, "high": 2.927, "low": 2.925, "close": 2.927, "volume": 12.24, "quote_volume": 35.81766, "trades": 5, "taker_buy_quote": 35.81766}, {"ts": 1775600340000, "open": 2.926, "high": 2.926, "low": 2.924, "close": 2.924, "volume": 67.46, "quote_volume": 197.3187, "trades": 8, "taker_buy_quote": 5.2632}, {"ts": 1775600400000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.922, "volume": 22.04, "quote_volume": 64.41949, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775600460000, "open": 2.923, "high": 2.926, "low": 2.923, "close": 2.926, "volume": 54.21, "quote_volume": 158.59788, "trades": 5, "taker_buy_quote": 158.59788}, {"ts": 1775600520000, "open": 2.926, "high": 2.927, "low": 2.926, "close": 2.927, "volume": 202.25, "quote_volume": 591.78575, "trades": 3, "taker_buy_quote": 6.58575}, {"ts": 1775600580000, "open": 2.926, "high": 2.928, "low": 2.921, "close": 2.923, "volume": 1545.06, "quote_volume": 4516.61679, "trades": 68, "taker_buy_quote": 134.73912}, {"ts": 1775600640000, "open": 2.924, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 12.0, "quote_volume": 35.07943, "trades": 4, "taker_buy_quote": 10.02932}, {"ts": 1775600700000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 3.43, "quote_volume": 10.02932, "trades": 1, "taker_buy_quote": 10.02932}, {"ts": 1775600760000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 3.43, "quote_volume": 10.03275, "trades": 1, "taker_buy_quote": 10.03275}, {"ts": 1775600820000, "open": 2.925, "high": 2.927, "low": 2.925, "close": 2.927, "volume": 32.33, "quote_volume": 94.59884, "trades": 4, "taker_buy_quote": 79.24259}, {"ts": 1775600880000, "open": 2.927, "high": 2.929, "low": 2.927, "close": 2.929, "volume": 116.13, "quote_volume": 340.03496, "trades": 7, "taker_buy_quote": 340.03496}, {"ts": 1775600940000, "open": 2.93, "high": 2.931, "low": 2.925, "close": 2.925, "volume": 1384.43, "quote_volume": 4053.51009, "trades": 38, "taker_buy_quote": 1172.35436}, {"ts": 1775601000000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 8.08, "quote_volume": 23.65016, "trades": 1, "taker_buy_quote": 23.65016}, {"ts": 1775601060000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 2.925, "high": 2.942, "low": 2.925, "close": 2.929, "volume": 8976.11, "quote_volume": 26326.45349, "trades": 277, "taker_buy_quote": 19443.6011}, {"ts": 1775601180000, "open": 2.929, "high": 2.949, "low": 2.929, "close": 2.939, "volume": 1903.21, "quote_volume": 5596.17834, "trades": 193, "taker_buy_quote": 2990.0907}, {"ts": 1775601240000, "open": 2.94, "high": 2.941, "low": 2.938, "close": 2.94, "volume": 756.06, "quote_volume": 2222.21476, "trades": 50, "taker_buy_quote": 570.99162}, {"ts": 1775601300000, "open": 2.941, "high": 2.944, "low": 2.94, "close": 2.94, "volume": 106.23, "quote_volume": 312.4421, "trades": 20, "taker_buy_quote": 123.49388}, {"ts": 1775601360000, "open": 2.941, "high": 2.95, "low": 2.941, "close": 2.95, "volume": 418.03, "quote_volume": 1230.63307, "trades": 31, "taker_buy_quote": 1036.34148}, {"ts": 1775601420000, "open": 2.949, "high": 2.957, "low": 2.947, "close": 2.956, "volume": 2030.75, "quote_volume": 5989.42474, "trades": 61, "taker_buy_quote": 3365.41792}, {"ts": 1775601480000, "open": 2.957, "high": 2.966, "low": 2.954, "close": 2.954, "volume": 825.17, "quote_volume": 2442.94431, "trades": 92, "taker_buy_quote": 1967.53183}, {"ts": 1775601540000, "open": 2.953, "high": 2.953, "low": 2.945, "close": 2.952, "volume": 468.8, "quote_volume": 1382.47864, "trades": 57, "taker_buy_quote": 377.13972}, {"ts": 1775601600000, "open": 2.953, "high": 2.961, "low": 2.952, "close": 2.959, "volume": 1215.66, "quote_volume": 3591.30842, "trades": 93, "taker_buy_quote": 1061.20561}, {"ts": 1775601660000, "open": 2.959, "high": 2.961, "low": 2.952, "close": 2.952, "volume": 332.58, "quote_volume": 984.1441, "trades": 37, "taker_buy_quote": 680.68408}, {"ts": 1775601720000, "open": 2.953, "high": 2.955, "low": 2.95, "close": 2.95, "volume": 469.53, "quote_volume": 1385.81362, "trades": 31, "taker_buy_quote": 680.91569}, {"ts": 1775601780000, "open": 2.951, "high": 2.955, "low": 2.949, "close": 2.955, "volume": 452.26, "quote_volume": 1334.89629, "trades": 41, "taker_buy_quote": 741.59765}, {"ts": 1775601840000, "open": 2.956, "high": 2.958, "low": 2.955, "close": 2.958, "volume": 438.38, "quote_volume": 1295.98124, "trades": 35, "taker_buy_quote": 246.59686}, {"ts": 1775601900000, "open": 2.958, "high": 2.961, "low": 2.955, "close": 2.959, "volume": 3064.54, "quote_volume": 9066.94655, "trades": 70, "taker_buy_quote": 3319.39587}, {"ts": 1775601960000, "open": 2.959, "high": 2.962, "low": 2.959, "close": 2.962, "volume": 347.22, "quote_volume": 1027.94344, "trades": 27, "taker_buy_quote": 450.44774}, {"ts": 1775602020000, "open": 2.963, "high": 2.968, "low": 2.963, "close": 2.967, "volume": 888.45, "quote_volume": 2634.37207, "trades": 52, "taker_buy_quote": 1615.4766}, {"ts": 1775602080000, "open": 2.968, "high": 2.971, "low": 2.968, "close": 2.971, "volume": 1407.75, "quote_volume": 4180.75955, "trades": 45, "taker_buy_quote": 3744.69722}, {"ts": 1775602140000, "open": 2.971, "high": 2.973, "low": 2.971, "close": 2.972, "volume": 488.29, "quote_volume": 1451.23626, "trades": 16, "taker_buy_quote": 426.44449}, {"ts": 1775602200000, "open": 2.974, "high": 2.976, "low": 2.973, "close": 2.975, "volume": 1870.01, "quote_volume": 5563.0615, "trades": 25, "taker_buy_quote": 5202.35936}, {"ts": 1775602260000, "open": 2.977, "high": 2.977, "low": 2.976, "close": 2.977, "volume": 102.74, "quote_volume": 305.82795, "trades": 9, "taker_buy_quote": 219.43467}, {"ts": 1775602320000, "open": 2.978, "high": 2.984, "low": 2.978, "close": 2.98, "volume": 1625.19, "quote_volume": 4845.86371, "trades": 67, "taker_buy_quote": 4338.06089}, {"ts": 1775602380000, "open": 2.98, "high": 2.984, "low": 2.98, "close": 2.984, "volume": 91.2, "quote_volume": 271.92144, "trades": 13, "taker_buy_quote": 271.92144}, {"ts": 1775602440000, "open": 2.984, "high": 2.987, "low": 2.977, "close": 2.978, "volume": 1814.3, "quote_volume": 5415.64816, "trades": 82, "taker_buy_quote": 3828.07843}, {"ts": 1775602500000, "open": 2.979, "high": 2.982, "low": 2.979, "close": 2.982, "volume": 592.86, "quote_volume": 1767.32463, "trades": 22, "taker_buy_quote": 1498.61084}, {"ts": 1775602560000, "open": 2.983, "high": 2.995, "low": 2.983, "close": 2.992, "volume": 5852.65, "quote_volume": 17499.53799, "trades": 169, "taker_buy_quote": 16056.63218}, {"ts": 1775602620000, "open": 2.991, "high": 2.992, "low": 2.989, "close": 2.992, "volume": 401.78, "quote_volume": 1201.71591, "trades": 23, "taker_buy_quote": 993.07371}, {"ts": 1775602680000, "open": 2.993, "high": 3.0, "low": 2.99, "close": 3.0, "volume": 3743.29, "quote_volume": 11218.52276, "trades": 120, "taker_buy_quote": 7887.86738}, {"ts": 1775602740000, "open": 3.001, "high": 3.003, "low": 2.999, "close": 3.002, "volume": 249.54, "quote_volume": 748.86867, "trades": 22, "taker_buy_quote": 421.80403}, {"ts": 1775602800000, "open": 3.003, "high": 3.02, "low": 3.003, "close": 3.014, "volume": 3809.62, "quote_volume": 11486.91754, "trades": 171, "taker_buy_quote": 5940.03026}, {"ts": 1775602860000, "open": 3.015, "high": 3.038, "low": 3.015, "close": 3.035, "volume": 10073.33, "quote_volume": 30489.03749, "trades": 305, "taker_buy_quote": 26446.72702}, {"ts": 1775602920000, "open": 3.034, "high": 3.034, "low": 3.011, "close": 3.013, "volume": 1492.64, "quote_volume": 4507.4137, "trades": 131, "taker_buy_quote": 2409.81219}, {"ts": 1775602980000, "open": 3.014, "high": 3.016, "low": 3.009, "close": 3.016, "volume": 334.11, "quote_volume": 1006.37486, "trades": 61, "taker_buy_quote": 333.75048}, {"ts": 1775603040000, "open": 3.017, "high": 3.02, "low": 3.009, "close": 3.009, "volume": 1783.36, "quote_volume": 5376.41829, "trades": 71, "taker_buy_quote": 565.21969}, {"ts": 1775603100000, "open": 3.011, "high": 3.012, "low": 3.005, "close": 3.006, "volume": 647.52, "quote_volume": 1949.16348, "trades": 57, "taker_buy_quote": 1128.71944}, {"ts": 1775603160000, "open": 3.007, "high": 3.011, "low": 3.007, "close": 3.011, "volume": 910.22, "quote_volume": 2738.64666, "trades": 36, "taker_buy_quote": 479.38101}, {"ts": 1775603220000, "open": 3.012, "high": 3.022, "low": 3.012, "close": 3.016, "volume": 6660.95, "quote_volume": 20104.82251, "trades": 93, "taker_buy_quote": 3537.54312}, {"ts": 1775603280000, "open": 3.017, "high": 3.02, "low": 3.017, "close": 3.017, "volume": 276.54, "quote_volume": 834.63685, "trades": 17, "taker_buy_quote": 40.08568}, {"ts": 1775603340000, "open": 3.019, "high": 3.023, "low": 3.018, "close": 3.021, "volume": 304.12, "quote_volume": 918.97416, "trades": 18, "taker_buy_quote": 642.70719}, {"ts": 1775603400000, "open": 3.021, "high": 3.023, "low": 3.019, "close": 3.021, "volume": 973.99, "quote_volume": 2942.29102, "trades": 29, "taker_buy_quote": 1993.51992}, {"ts": 1775603460000, "open": 3.023, "high": 3.024, "low": 3.022, "close": 3.022, "volume": 310.74, "quote_volume": 939.37052, "trades": 20, "taker_buy_quote": 298.26174}, {"ts": 1775603520000, "open": 3.021, "high": 3.023, "low": 3.016, "close": 3.019, "volume": 500.92, "quote_volume": 1512.33664, "trades": 35, "taker_buy_quote": 1025.84773}, {"ts": 1775603580000, "open": 3.018, "high": 3.02, "low": 3.016, "close": 3.016, "volume": 622.7, "quote_volume": 1879.67431, "trades": 22, "taker_buy_quote": 352.20566}, {"ts": 1775603640000, "open": 3.017, "high": 3.018, "low": 3.01, "close": 3.01, "volume": 148.04, "quote_volume": 445.77131, "trades": 23, "taker_buy_quote": 150.31532}, {"ts": 1775603700000, "open": 3.012, "high": 3.017, "low": 3.011, "close": 3.012, "volume": 424.95, "quote_volume": 1280.85764, "trades": 38, "taker_buy_quote": 682.73515}, {"ts": 1775603760000, "open": 3.012, "high": 3.012, "low": 3.008, "close": 3.011, "volume": 511.78, "quote_volume": 1540.96846, "trades": 24, "taker_buy_quote": 1074.29114}, {"ts": 1775603820000, "open": 3.011, "high": 3.011, "low": 3.002, "close": 3.002, "volume": 288.02, "quote_volume": 865.17992, "trades": 37, "taker_buy_quote": 328.57821}, {"ts": 1775603880000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.002, "volume": 883.86, "quote_volume": 2653.30817, "trades": 15, "taker_buy_quote": 1412.41098}, {"ts": 1775603940000, "open": 3.003, "high": 3.006, "low": 3.003, "close": 3.006, "volume": 87.76, "quote_volume": 263.59658, "trades": 14, "taker_buy_quote": 70.09996}, {"ts": 1775604000000, "open": 3.006, "high": 3.022, "low": 3.006, "close": 3.02, "volume": 4500.5, "quote_volume": 13562.76833, "trades": 96, "taker_buy_quote": 9857.89655}, {"ts": 1775604060000, "open": 3.021, "high": 3.023, "low": 3.017, "close": 3.019, "volume": 450.62, "quote_volume": 1360.89053, "trades": 36, "taker_buy_quote": 782.47842}, {"ts": 1775604120000, "open": 3.016, "high": 3.017, "low": 3.011, "close": 3.012, "volume": 1109.02, "quote_volume": 3341.38498, "trades": 46, "taker_buy_quote": 659.54494}, {"ts": 1775604180000, "open": 3.013, "high": 3.018, "low": 3.013, "close": 3.018, "volume": 826.35, "quote_volume": 2491.76281, "trades": 37, "taker_buy_quote": 585.74213}, {"ts": 1775604240000, "open": 3.017, "high": 3.025, "low": 3.017, "close": 3.02, "volume": 1085.49, "quote_volume": 3279.10704, "trades": 67, "taker_buy_quote": 739.97837}, {"ts": 1775604300000, "open": 3.021, "high": 3.03, "low": 3.021, "close": 3.027, "volume": 685.74, "quote_volume": 2072.79386, "trades": 27, "taker_buy_quote": 1984.31129}, {"ts": 1775604360000, "open": 3.028, "high": 3.035, "low": 3.028, "close": 3.032, "volume": 1509.61, "quote_volume": 4576.50759, "trades": 62, "taker_buy_quote": 2037.24745}, {"ts": 1775604420000, "open": 3.031, "high": 3.031, "low": 3.026, "close": 3.026, "volume": 264.44, "quote_volume": 801.06231, "trades": 26, "taker_buy_quote": 637.13216}, {"ts": 1775604480000, "open": 3.025, "high": 3.032, "low": 3.024, "close": 3.03, "volume": 121.48, "quote_volume": 367.79837, "trades": 19, "taker_buy_quote": 231.48809}, {"ts": 1775604540000, "open": 3.031, "high": 3.044, "low": 3.03, "close": 3.04, "volume": 6945.62, "quote_volume": 21116.07255, "trades": 116, "taker_buy_quote": 14646.53341}, {"ts": 1775604600000, "open": 3.041, "high": 3.041, "low": 3.034, "close": 3.037, "volume": 665.47, "quote_volume": 2021.35904, "trades": 63, "taker_buy_quote": 1199.15426}, {"ts": 1775604660000, "open": 3.036, "high": 3.044, "low": 3.033, "close": 3.043, "volume": 1612.72, "quote_volume": 4898.56891, "trades": 68, "taker_buy_quote": 3289.85971}, {"ts": 1775604720000, "open": 3.042, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 855.34, "quote_volume": 2600.85954, "trades": 27, "taker_buy_quote": 60.69862}, {"ts": 1775604780000, "open": 3.039, "high": 3.039, "low": 3.03, "close": 3.03, "volume": 949.7, "quote_volume": 2883.78181, "trades": 38, "taker_buy_quote": 1288.8815}, {"ts": 1775604840000, "open": 3.029, "high": 3.029, "low": 3.023, "close": 3.024, "volume": 251.89, "quote_volume": 761.8176, "trades": 24, "taker_buy_quote": 121.25196}, {"ts": 1775604900000, "open": 3.024, "high": 3.025, "low": 3.022, "close": 3.024, "volume": 508.39, "quote_volume": 1537.29197, "trades": 10, "taker_buy_quote": 1027.80043}, {"ts": 1775604960000, "open": 3.025, "high": 3.029, "low": 3.025, "close": 3.028, "volume": 773.34, "quote_volume": 2341.0022, "trades": 26, "taker_buy_quote": 267.24586}, {"ts": 1775605020000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.027, "volume": 39.94, "quote_volume": 120.87474, "trades": 14, "taker_buy_quote": 10.01937}, {"ts": 1775605080000, "open": 3.027, "high": 3.03, "low": 3.027, "close": 3.028, "volume": 333.87, "quote_volume": 1011.26188, "trades": 20, "taker_buy_quote": 465.73541}, {"ts": 1775605140000, "open": 3.029, "high": 3.03, "low": 3.026, "close": 3.027, "volume": 1175.22, "quote_volume": 3559.42841, "trades": 29, "taker_buy_quote": 234.75986}, {"ts": 1775605200000, "open": 3.027, "high": 3.032, "low": 3.027, "close": 3.031, "volume": 819.07, "quote_volume": 2482.43065, "trades": 36, "taker_buy_quote": 531.05944}, {"ts": 1775605260000, "open": 3.03, "high": 3.03, "low": 3.026, "close": 3.026, "volume": 106.58, "quote_volume": 322.78351, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775605320000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.027, "volume": 2297.19, "quote_volume": 6951.61648, "trades": 67, "taker_buy_quote": 1535.54391}, {"ts": 1775605380000, "open": 3.027, "high": 3.032, "low": 3.026, "close": 3.031, "volume": 2986.36, "quote_volume": 9040.65586, "trades": 111, "taker_buy_quote": 2183.81042}, {"ts": 1775605440000, "open": 3.031, "high": 3.037, "low": 3.03, "close": 3.036, "volume": 3629.24, "quote_volume": 11005.55896, "trades": 143, "taker_buy_quote": 4741.25901}, {"ts": 1775605500000, "open": 3.035, "high": 3.038, "low": 3.031, "close": 3.037, "volume": 2877.49, "quote_volume": 8733.93736, "trades": 164, "taker_buy_quote": 2433.08654}, {"ts": 1775605560000, "open": 3.036, "high": 3.038, "low": 3.035, "close": 3.037, "volume": 604.38, "quote_volume": 1835.29885, "trades": 48, "taker_buy_quote": 1067.78207}, {"ts": 1775605620000, "open": 3.037, "high": 3.046, "low": 3.037, "close": 3.045, "volume": 1260.68, "quote_volume": 3836.31208, "trades": 48, "taker_buy_quote": 2355.78848}, {"ts": 1775605680000, "open": 3.044, "high": 3.045, "low": 3.037, "close": 3.037, "volume": 128.41, "quote_volume": 390.77688, "trades": 28, "taker_buy_quote": 106.1487}, {"ts": 1775605740000, "open": 3.039, "high": 3.041, "low": 3.035, "close": 3.035, "volume": 277.22, "quote_volume": 842.46053, "trades": 42, "taker_buy_quote": 621.16498}, {"ts": 1775605800000, "open": 3.036, "high": 3.038, "low": 3.034, "close": 3.034, "volume": 166.41, "quote_volume": 505.08501, "trades": 13, "taker_buy_quote": 68.77042}, {"ts": 1775605860000, "open": 3.034, "high": 3.036, "low": 3.034, "close": 3.036, "volume": 746.3, "quote_volume": 2265.39261, "trades": 35, "taker_buy_quote": 631.54542}, {"ts": 1775605920000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.036, "volume": 1227.96, "quote_volume": 3729.7539, "trades": 95, "taker_buy_quote": 1915.92626}, {"ts": 1775605980000, "open": 3.036, "high": 3.037, "low": 3.031, "close": 3.036, "volume": 2792.32, "quote_volume": 8472.18462, "trades": 175, "taker_buy_quote": 2933.17288}, {"ts": 1775606040000, "open": 3.036, "high": 3.036, "low": 3.022, "close": 3.022, "volume": 4078.97, "quote_volume": 12351.13321, "trades": 167, "taker_buy_quote": 1064.81435}, {"ts": 1775606100000, "open": 3.022, "high": 3.023, "low": 3.02, "close": 3.021, "volume": 275.72, "quote_volume": 832.99285, "trades": 30, "taker_buy_quote": 400.18085}, {"ts": 1775606160000, "open": 3.02, "high": 3.021, "low": 3.018, "close": 3.018, "volume": 1928.83, "quote_volume": 5824.18401, "trades": 51, "taker_buy_quote": 1021.26723}, {"ts": 1775606220000, "open": 3.018, "high": 3.018, "low": 3.015, "close": 3.016, "volume": 815.15, "quote_volume": 2458.40786, "trades": 43, "taker_buy_quote": 503.81711}, {"ts": 1775606280000, "open": 3.017, "high": 3.017, "low": 3.014, "close": 3.017, "volume": 2450.44, "quote_volume": 7389.34042, "trades": 122, "taker_buy_quote": 4786.24458}, {"ts": 1775606340000, "open": 3.017, "high": 3.02, "low": 3.014, "close": 3.017, "volume": 2454.44, "quote_volume": 7405.35584, "trades": 261, "taker_buy_quote": 3168.96825}, {"ts": 1775606400000, "open": 3.016, "high": 3.02, "low": 3.016, "close": 3.02, "volume": 479.59, "quote_volume": 1447.04372, "trades": 63, "taker_buy_quote": 717.83951}, {"ts": 1775606460000, "open": 3.02, "high": 3.028, "low": 3.018, "close": 3.027, "volume": 4230.95, "quote_volume": 12783.74474, "trades": 192, "taker_buy_quote": 8371.98638}, {"ts": 1775606520000, "open": 3.027, "high": 3.03, "low": 3.026, "close": 3.026, "volume": 866.68, "quote_volume": 2624.54234, "trades": 70, "taker_buy_quote": 1564.57524}, {"ts": 1775606580000, "open": 3.026, "high": 3.028, "low": 3.02, "close": 3.02, "volume": 1280.09, "quote_volume": 3870.86509, "trades": 87, "taker_buy_quote": 1414.65573}, {"ts": 1775606640000, "open": 3.019, "high": 3.031, "low": 3.017, "close": 3.031, "volume": 1946.04, "quote_volume": 5883.00077, "trades": 90, "taker_buy_quote": 5771.13656}, {"ts": 1775606700000, "open": 3.03, "high": 3.03, "low": 3.022, "close": 3.027, "volume": 2423.28, "quote_volume": 7333.04207, "trades": 90, "taker_buy_quote": 2463.73634}, {"ts": 1775606760000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 96.68, "quote_volume": 292.56142, "trades": 12, "taker_buy_quote": 238.84218}, {"ts": 1775606820000, "open": 3.026, "high": 3.027, "low": 3.024, "close": 3.025, "volume": 35.49, "quote_volume": 107.37895, "trades": 15, "taker_buy_quote": 26.35785}, {"ts": 1775606880000, "open": 3.025, "high": 3.026, "low": 3.024, "close": 3.026, "volume": 155.29, "quote_volume": 469.64577, "trades": 33, "taker_buy_quote": 276.66607}, {"ts": 1775606940000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.024, "volume": 8.53, "quote_volume": 25.79646, "trades": 4, "taker_buy_quote": 5.26176}, {"ts": 1775607000000, "open": 3.024, "high": 3.026, "low": 3.024, "close": 3.026, "volume": 78.76, "quote_volume": 238.26675, "trades": 21, "taker_buy_quote": 206.02569}, {"ts": 1775607060000, "open": 3.025, "high": 3.025, "low": 3.023, "close": 3.023, "volume": 62.62, "quote_volume": 189.35904, "trades": 14, "taker_buy_quote": 87.017}, {"ts": 1775607120000, "open": 3.024, "high": 3.029, "low": 3.024, "close": 3.028, "volume": 757.41, "quote_volume": 2292.04017, "trades": 34, "taker_buy_quote": 2026.96645}, {"ts": 1775607180000, "open": 3.027, "high": 3.027, "low": 3.025, "close": 3.026, "volume": 128.02, "quote_volume": 387.43071, "trades": 24, "taker_buy_quote": 81.98356}, {"ts": 1775607240000, "open": 3.027, "high": 3.037, "low": 3.027, "close": 3.033, "volume": 2073.53, "quote_volume": 6288.96561, "trades": 161, "taker_buy_quote": 1805.15921}, {"ts": 1775607300000, "open": 3.032, "high": 3.032, "low": 3.025, "close": 3.026, "volume": 1045.15, "quote_volume": 3165.30129, "trades": 60, "taker_buy_quote": 300.52214}, {"ts": 1775607360000, "open": 3.027, "high": 3.032, "low": 3.027, "close": 3.03, "volume": 171.73, "quote_volume": 520.33952, "trades": 24, "taker_buy_quote": 236.37018}, {"ts": 1775607420000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 9.9, "quote_volume": 29.9871, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607480000, "open": 3.029, "high": 3.03, "low": 3.026, "close": 3.027, "volume": 171.46, "quote_volume": 519.16458, "trades": 22, "taker_buy_quote": 150.14106}, {"ts": 1775607540000, "open": 3.026, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 693.98, "quote_volume": 2097.42389, "trades": 27, "taker_buy_quote": 9.9858}, {"ts": 1775607600000, "open": 3.021, "high": 3.021, "low": 3.019, "close": 3.019, "volume": 2037.05, "quote_volume": 6153.76113, "trades": 49, "taker_buy_quote": 146.2284}, {"ts": 1775607660000, "open": 3.019, "high": 3.021, "low": 3.018, "close": 3.021, "volume": 316.33, "quote_volume": 955.0188, "trades": 13, "taker_buy_quote": 45.8436}, {"ts": 1775607720000, "open": 3.021, "high": 3.021, "low": 3.017, "close": 3.017, "volume": 163.83, "quote_volume": 494.78907, "trades": 17, "taker_buy_quote": 181.26}, {"ts": 1775607780000, "open": 3.016, "high": 3.016, "low": 3.014, "close": 3.016, "volume": 512.99, "quote_volume": 1546.69986, "trades": 31, "taker_buy_quote": 105.82982}, {"ts": 1775607840000, "open": 3.017, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 816.6, "quote_volume": 2462.55101, "trades": 25, "taker_buy_quote": 285.03231}, {"ts": 1775607900000, "open": 3.016, "high": 3.019, "low": 3.016, "close": 3.019, "volume": 258.26, "quote_volume": 779.36551, "trades": 29, "taker_buy_quote": 692.49973}, {"ts": 1775607960000, "open": 3.02, "high": 3.022, "low": 3.018, "close": 3.018, "volume": 194.04, "quote_volume": 585.74096, "trades": 22, "taker_buy_quote": 78.6311}, {"ts": 1775608020000, "open": 3.018, "high": 3.018, "low": 3.014, "close": 3.014, "volume": 851.05, "quote_volume": 2566.30054, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775608080000, "open": 3.013, "high": 3.013, "low": 3.007, "close": 3.01, "volume": 3105.06, "quote_volume": 9342.37407, "trades": 78, "taker_buy_quote": 2589.22361}, {"ts": 1775608140000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 196.78, "quote_volume": 592.3078, "trades": 5, "taker_buy_quote": 150.5}, {"ts": 1775608200000, "open": 3.01, "high": 3.01, "low": 3.009, "close": 3.009, "volume": 648.47, "quote_volume": 1951.35649, "trades": 21, "taker_buy_quote": 474.77218}, {"ts": 1775608260000, "open": 3.008, "high": 3.008, "low": 3.001, "close": 3.004, "volume": 1254.48, "quote_volume": 3769.42482, "trades": 63, "taker_buy_quote": 1989.0228}, {"ts": 1775608320000, "open": 3.005, "high": 3.008, "low": 3.005, "close": 3.007, "volume": 231.55, "quote_volume": 696.20948, "trades": 26, "taker_buy_quote": 542.33059}, {"ts": 1775608380000, "open": 3.006, "high": 3.006, "low": 2.999, "close": 2.999, "volume": 636.65, "quote_volume": 1911.35313, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 3.0, "high": 3.004, "low": 2.999, "close": 3.002, "volume": 896.1, "quote_volume": 2689.47073, "trades": 57, "taker_buy_quote": 1392.14851}, {"ts": 1775608500000, "open": 3.002, "high": 3.005, "low": 3.002, "close": 3.004, "volume": 932.76, "quote_volume": 2800.27026, "trades": 24, "taker_buy_quote": 2776.98926}, {"ts": 1775608560000, "open": 3.004, "high": 3.004, "low": 3.003, "close": 3.004, "volume": 36.81, "quote_volume": 110.57473, "trades": 5, "taker_buy_quote": 97.7802}, {"ts": 1775608620000, "open": 3.004, "high": 3.007, "low": 3.004, "close": 3.005, "volume": 87.65, "quote_volume": 263.47471, "trades": 27, "taker_buy_quote": 238.23096}, {"ts": 1775608680000, "open": 3.006, "high": 3.008, "low": 3.006, "close": 3.008, "volume": 24.59, "quote_volume": 73.94281, "trades": 7, "taker_buy_quote": 65.97691}, {"ts": 1775608740000, "open": 3.009, "high": 3.016, "low": 3.008, "close": 3.014, "volume": 3261.67, "quote_volume": 9821.50505, "trades": 112, "taker_buy_quote": 6534.16025}, {"ts": 1775608800000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 43.0, "quote_volume": 129.49864, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775608860000, "open": 3.01, "high": 3.013, "low": 3.01, "close": 3.012, "volume": 180.76, "quote_volume": 544.36148, "trades": 24, "taker_buy_quote": 294.37683}, {"ts": 1775608920000, "open": 3.011, "high": 3.011, "low": 3.007, "close": 3.009, "volume": 1389.44, "quote_volume": 4179.42639, "trades": 49, "taker_buy_quote": 110.12765}, {"ts": 1775608980000, "open": 3.008, "high": 3.008, "low": 3.007, "close": 3.007, "volume": 25.47, "quote_volume": 76.59004, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 3.006, "high": 3.007, "low": 3.004, "close": 3.004, "volume": 1685.33, "quote_volume": 5065.08667, "trades": 43, "taker_buy_quote": 3410.98459}, {"ts": 1775609100000, "open": 3.005, "high": 3.005, "low": 3.001, "close": 3.001, "volume": 33.22, "quote_volume": 99.75547, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775609160000, "open": 3.0, "high": 3.0, "low": 2.995, "close": 2.997, "volume": 150.36, "quote_volume": 450.5171, "trades": 30, "taker_buy_quote": 117.0599}, {"ts": 1775609220000, "open": 2.998, "high": 2.998, "low": 2.996, "close": 2.996, "volume": 16.03, "quote_volume": 48.03594, "trades": 7, "taker_buy_quote": 12.4417}, {"ts": 1775609280000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 42.32, "quote_volume": 126.83304, "trades": 5, "taker_buy_quote": 15.2847}, {"ts": 1775609340000, "open": 2.997, "high": 2.999, "low": 2.997, "close": 2.999, "volume": 335.41, "quote_volume": 1005.56252, "trades": 10, "taker_buy_quote": 1005.56252}, {"ts": 1775609400000, "open": 2.998, "high": 2.999, "low": 2.997, "close": 2.999, "volume": 65.14, "quote_volume": 195.2546, "trades": 11, "taker_buy_quote": 146.6921}, {"ts": 1775609460000, "open": 3.0, "high": 3.005, "low": 3.0, "close": 3.004, "volume": 375.2, "quote_volume": 1126.91577, "trades": 28, "taker_buy_quote": 1022.37657}, {"ts": 1775609520000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 1697.0, "quote_volume": 5092.93375, "trades": 35, "taker_buy_quote": 526.04529}, {"ts": 1775609580000, "open": 3.001, "high": 3.002, "low": 2.998, "close": 2.998, "volume": 392.81, "quote_volume": 1178.26237, "trades": 23, "taker_buy_quote": 522.19861}, {"ts": 1775609640000, "open": 2.998, "high": 2.998, "low": 2.993, "close": 2.994, "volume": 151.39, "quote_volume": 453.46811, "trades": 18, "taker_buy_quote": 5.26944}, {"ts": 1775609700000, "open": 2.995, "high": 2.995, "low": 2.993, "close": 2.993, "volume": 28.67, "quote_volume": 85.81773, "trades": 5, "taker_buy_quote": 64.68539}, {"ts": 1775609760000, "open": 2.994, "high": 2.998, "low": 2.994, "close": 2.998, "volume": 53.04, "quote_volume": 158.94364, "trades": 10, "taker_buy_quote": 61.12156}, {"ts": 1775609820000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 111.37, "quote_volume": 333.99863, "trades": 6, "taker_buy_quote": 333.99863}, {"ts": 1775609880000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 49.36, "quote_volume": 148.0267, "trades": 9, "taker_buy_quote": 120.92478}, {"ts": 1775609940000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 21.11, "quote_volume": 63.34854, "trades": 5, "taker_buy_quote": 55.63854}, {"ts": 1775610000000, "open": 3.0, "high": 3.003, "low": 3.0, "close": 3.002, "volume": 437.45, "quote_volume": 1312.9153, "trades": 28, "taker_buy_quote": 275.30913}, {"ts": 1775610060000, "open": 3.003, "high": 3.004, "low": 3.002, "close": 3.004, "volume": 314.48, "quote_volume": 944.28361, "trades": 19, "taker_buy_quote": 486.85718}, {"ts": 1775610120000, "open": 3.003, "high": 3.003, "low": 2.998, "close": 2.998, "volume": 319.88, "quote_volume": 960.07911, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775610180000, "open": 2.998, "high": 2.998, "low": 2.997, "close": 2.997, "volume": 156.44, "quote_volume": 469.00378, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775610240000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 16.75, "quote_volume": 50.16959, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775610300000, "open": 2.994, "high": 2.995, "low": 2.993, "close": 2.995, "volume": 429.41, "quote_volume": 1285.55865, "trades": 25, "taker_buy_quote": 470.51221}, {"ts": 1775610360000, "open": 2.996, "high": 2.997, "low": 2.994, "close": 2.994, "volume": 774.7, "quote_volume": 2319.72824, "trades": 42, "taker_buy_quote": 203.77956}, {"ts": 1775610420000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 98.37, "quote_volume": 294.45109, "trades": 13, "taker_buy_quote": 180.53952}, {"ts": 1775610480000, "open": 2.995, "high": 2.997, "low": 2.995, "close": 2.997, "volume": 102.41, "quote_volume": 306.87269, "trades": 22, "taker_buy_quote": 291.59309}, {"ts": 1775610540000, "open": 2.997, "high": 2.999, "low": 2.997, "close": 2.999, "volume": 3817.35, "quote_volume": 11440.72539, "trades": 41, "taker_buy_quote": 11440.72539}, {"ts": 1775610600000, "open": 3.0, "high": 3.004, "low": 3.0, "close": 3.004, "volume": 195.98, "quote_volume": 588.31618, "trades": 55, "taker_buy_quote": 582.79434}, {"ts": 1775610660000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 157.92, "quote_volume": 474.20349, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775610720000, "open": 3.0, "high": 3.001, "low": 2.999, "close": 3.001, "volume": 60.99, "quote_volume": 182.9928, "trades": 28, "taker_buy_quote": 123.33935}, {"ts": 1775610780000, "open": 3.002, "high": 3.003, "low": 3.001, "close": 3.003, "volume": 472.28, "quote_volume": 1417.77221, "trades": 20, "taker_buy_quote": 149.9619}, {"ts": 1775610840000, "open": 3.003, "high": 3.004, "low": 3.003, "close": 3.004, "volume": 115.49, "quote_volume": 346.92687, "trades": 19, "taker_buy_quote": 346.92687}, {"ts": 1775610900000, "open": 3.003, "high": 3.004, "low": 3.001, "close": 3.004, "volume": 168.78, "quote_volume": 506.74152, "trades": 36, "taker_buy_quote": 321.80528}, {"ts": 1775610960000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 151.19, "quote_volume": 454.17476, "trades": 7, "taker_buy_quote": 448.91776}, {"ts": 1775611020000, "open": 3.004, "high": 3.004, "low": 3.003, "close": 3.003, "volume": 8.59, "quote_volume": 25.79927, "trades": 4, "taker_buy_quote": 5.257}, {"ts": 1775611080000, "open": 3.002, "high": 3.002, "low": 2.998, "close": 2.999, "volume": 521.82, "quote_volume": 1564.76726, "trades": 39, "taker_buy_quote": 45.77824}, {"ts": 1775611140000, "open": 3.0, "high": 3.002, "low": 3.0, "close": 3.002, "volume": 99.7, "quote_volume": 299.22419, "trades": 10, "taker_buy_quote": 299.22419}, {"ts": 1775611200000, "open": 3.002, "high": 3.005, "low": 3.0, "close": 3.004, "volume": 1202.87, "quote_volume": 3611.93811, "trades": 62, "taker_buy_quote": 3413.68248}, {"ts": 1775611260000, "open": 3.004, "high": 3.006, "low": 3.003, "close": 3.004, "volume": 372.85, "quote_volume": 1120.1192, "trades": 51, "taker_buy_quote": 689.11362}, {"ts": 1775611320000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 3.004, "high": 3.005, "low": 3.004, "close": 3.004, "volume": 111.38, "quote_volume": 334.59222, "trades": 9, "taker_buy_quote": 114.57926}, {"ts": 1775611440000, "open": 3.005, "high": 3.005, "low": 3.004, "close": 3.004, "volume": 362.15, "quote_volume": 1087.9312, "trades": 19, "taker_buy_quote": 97.963}, {"ts": 1775611500000, "open": 3.004, "high": 3.005, "low": 3.004, "close": 3.005, "volume": 35.65, "quote_volume": 107.09768, "trades": 10, "taker_buy_quote": 107.09768}, {"ts": 1775611560000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 65.11, "quote_volume": 195.72066, "trades": 3, "taker_buy_quote": 195.72066}, {"ts": 1775611620000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611680000, "open": 3.005, "high": 3.005, "low": 3.004, "close": 3.004, "volume": 6.84, "quote_volume": 20.55086, "trades": 3, "taker_buy_quote": 5.25875}, {"ts": 1775611740000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 1.75, "quote_volume": 5.257, "trades": 1, "taker_buy_quote": 5.257}, {"ts": 1775611800000, "open": 3.003, "high": 3.003, "low": 3.002, "close": 3.002, "volume": 29.09, "quote_volume": 87.33327, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 3.001, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 1160.77, "quote_volume": 3483.357, "trades": 21, "taker_buy_quote": 468.65801}, {"ts": 1775611920000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 97.49, "quote_volume": 292.46666, "trades": 6, "taker_buy_quote": 277.17}, {"ts": 1775611980000, "open": 2.999, "high": 3.003, "low": 2.999, "close": 3.002, "volume": 1221.46, "quote_volume": 3665.53391, "trades": 36, "taker_buy_quote": 3315.59077}, {"ts": 1775612040000, "open": 3.003, "high": 3.005, "low": 3.002, "close": 3.005, "volume": 178.98, "quote_volume": 537.44219, "trades": 16, "taker_buy_quote": 87.04219}, {"ts": 1775612100000, "open": 3.005, "high": 3.006, "low": 3.005, "close": 3.006, "volume": 64.55, "quote_volume": 193.98555, "trades": 6, "taker_buy_quote": 188.7268}, {"ts": 1775612160000, "open": 3.006, "high": 3.007, "low": 3.005, "close": 3.005, "volume": 118.31, "quote_volume": 355.64061, "trades": 13, "taker_buy_quote": 42.57912}, {"ts": 1775612220000, "open": 3.005, "high": 3.009, "low": 3.005, "close": 3.009, "volume": 78.19, "quote_volume": 235.0372, "trades": 18, "taker_buy_quote": 71.40617}, {"ts": 1775612280000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 3.24, "quote_volume": 9.74916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775612340000, "open": 3.01, "high": 3.01, "low": 3.009, "close": 3.009, "volume": 66.93, "quote_volume": 201.45755, "trades": 7, "taker_buy_quote": 190.9243}, {"ts": 1775612400000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 1.75, "quote_volume": 5.26575, "trades": 1, "taker_buy_quote": 5.26575}, {"ts": 1775612460000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 16.51, "quote_volume": 49.6951, "trades": 3, "taker_buy_quote": 44.4276}, {"ts": 1775612520000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 29.65, "quote_volume": 89.21685, "trades": 2, "taker_buy_quote": 89.21685}, {"ts": 1775612580000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 3.56, "quote_volume": 10.7156, "trades": 2, "taker_buy_quote": 10.7156}, {"ts": 1775612640000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 3.009, "high": 3.01, "low": 3.008, "close": 3.01, "volume": 950.05, "quote_volume": 2858.37902, "trades": 30, "taker_buy_quote": 144.13285}, {"ts": 1775612760000, "open": 3.01, "high": 3.013, "low": 3.009, "close": 3.013, "volume": 358.94, "quote_volume": 1080.81273, "trades": 28, "taker_buy_quote": 292.52298}, {"ts": 1775612820000, "open": 3.013, "high": 3.014, "low": 3.013, "close": 3.013, "volume": 653.43, "quote_volume": 1968.97515, "trades": 40, "taker_buy_quote": 15.31112}, {"ts": 1775612880000, "open": 3.012, "high": 3.012, "low": 3.011, "close": 3.011, "volume": 19.59, "quote_volume": 58.98882, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775612940000, "open": 3.01, "high": 3.01, "low": 3.008, "close": 3.008, "volume": 39.56, "quote_volume": 119.01147, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775613000000, "open": 3.009, "high": 3.01, "low": 3.007, "close": 3.01, "volume": 436.42, "quote_volume": 1312.59395, "trades": 19, "taker_buy_quote": 395.77754}, {"ts": 1775613060000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 58.29, "quote_volume": 175.4529, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775613120000, "open": 3.011, "high": 3.017, "low": 3.011, "close": 3.017, "volume": 44.96, "quote_volume": 135.49052, "trades": 14, "taker_buy_quote": 130.21077}, {"ts": 1775613180000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 47.0, "quote_volume": 141.799, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775613240000, "open": 3.017, "high": 3.017, "low": 3.016, "close": 3.016, "volume": 15.22, "quote_volume": 45.91542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 1.75, "quote_volume": 5.278, "trades": 1, "taker_buy_quote": 5.278}, {"ts": 1775613360000, "open": 3.017, "high": 3.018, "low": 3.017, "close": 3.018, "volume": 67.87, "quote_volume": 204.82659, "trades": 7, "taker_buy_quote": 204.82659}, {"ts": 1775613420000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 52.51, "quote_volume": 158.37016, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775613480000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 10.57, "quote_volume": 31.87912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 3.016, "high": 3.016, "low": 3.015, "close": 3.015, "volume": 274.06, "quote_volume": 826.55041, "trades": 7, "taker_buy_quote": 122.148}, {"ts": 1775613600000, "open": 3.016, "high": 3.019, "low": 3.016, "close": 3.019, "volume": 89.8, "quote_volume": 271.06102, "trades": 17, "taker_buy_quote": 137.31932}, {"ts": 1775613660000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 64.9, "quote_volume": 195.93642, "trades": 4, "taker_buy_quote": 182.65282}, {"ts": 1775613720000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 21.19, "quote_volume": 63.96929, "trades": 8, "taker_buy_quote": 6.038}, {"ts": 1775613780000, "open": 3.019, "high": 3.022, "low": 3.019, "close": 3.022, "volume": 120.98, "quote_volume": 365.4656, "trades": 11, "taker_buy_quote": 162.3872}, {"ts": 1775613840000, "open": 3.023, "high": 3.024, "low": 3.018, "close": 3.024, "volume": 209.65, "quote_volume": 633.68445, "trades": 24, "taker_buy_quote": 506.34566}, {"ts": 1775613900000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 27.9, "quote_volume": 84.3975, "trades": 1, "taker_buy_quote": 84.3975}, {"ts": 1775613960000, "open": 3.025, "high": 3.031, "low": 3.025, "close": 3.031, "volume": 988.31, "quote_volume": 2994.99825, "trades": 22, "taker_buy_quote": 2994.99825}, {"ts": 1775614020000, "open": 3.031, "high": 3.035, "low": 3.031, "close": 3.035, "volume": 723.58, "quote_volume": 2193.85016, "trades": 32, "taker_buy_quote": 2027.95706}, {"ts": 1775614080000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 585.9, "quote_volume": 1778.7924, "trades": 26, "taker_buy_quote": 632.247}, {"ts": 1775614140000, "open": 3.037, "high": 3.038, "low": 3.037, "close": 3.038, "volume": 63.72, "quote_volume": 193.57635, "trades": 6, "taker_buy_quote": 185.28261}, {"ts": 1775614200000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.038, "volume": 19.9, "quote_volume": 60.4463, "trades": 4, "taker_buy_quote": 50.4275}, {"ts": 1775614260000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614320000, "open": 3.038, "high": 3.038, "low": 3.036, "close": 3.037, "volume": 193.73, "quote_volume": 588.41127, "trades": 8, "taker_buy_quote": 416.55821}, {"ts": 1775614380000, "open": 3.036, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 13.46, "quote_volume": 40.85632, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 3.035, "high": 3.035, "low": 3.029, "close": 3.03, "volume": 317.14, "quote_volume": 960.90874, "trades": 16, "taker_buy_quote": 112.0323}, {"ts": 1775614500000, "open": 3.031, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 6.62, "quote_volume": 20.06853, "trades": 2, "taker_buy_quote": 20.06853}, {"ts": 1775614560000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 58.27, "quote_volume": 176.61637, "trades": 5, "taker_buy_quote": 151.55}, {"ts": 1775614620000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 64.33, "quote_volume": 194.98423, "trades": 2, "taker_buy_quote": 194.98423}, {"ts": 1775614680000, "open": 3.03, "high": 3.03, "low": 3.027, "close": 3.027, "volume": 132.99, "quote_volume": 402.65158, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775614740000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 85.21, "quote_volume": 257.84711, "trades": 5, "taker_buy_quote": 247.83105}, {"ts": 1775614800000, "open": 3.025, "high": 3.026, "low": 3.02, "close": 3.02, "volume": 418.72, "quote_volume": 1266.28725, "trades": 15, "taker_buy_quote": 178.08296}, {"ts": 1775614860000, "open": 3.021, "high": 3.022, "low": 3.021, "close": 3.021, "volume": 43.15, "quote_volume": 130.35785, "trades": 5, "taker_buy_quote": 71.32751}, {"ts": 1775614920000, "open": 3.022, "high": 3.022, "low": 3.02, "close": 3.021, "volume": 226.2, "quote_volume": 683.37574, "trades": 11, "taker_buy_quote": 284.8232}, {"ts": 1775614980000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 301.87, "quote_volume": 911.94927, "trades": 13, "taker_buy_quote": 498.1629}, {"ts": 1775615040000, "open": 3.022, "high": 3.022, "low": 3.02, "close": 3.021, "volume": 469.52, "quote_volume": 1418.30068, "trades": 20, "taker_buy_quote": 692.0985}, {"ts": 1775615100000, "open": 3.022, "high": 3.022, "low": 3.02, "close": 3.02, "volume": 264.01, "quote_volume": 797.79156, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 3.32, "quote_volume": 10.02972, "trades": 1, "taker_buy_quote": 10.02972}, {"ts": 1775615220000, "open": 3.021, "high": 3.021, "low": 3.019, "close": 3.021, "volume": 922.11, "quote_volume": 2784.55835, "trades": 25, "taker_buy_quote": 31.08609}, {"ts": 1775615280000, "open": 3.021, "high": 3.022, "low": 3.021, "close": 3.022, "volume": 8.75, "quote_volume": 26.43707, "trades": 4, "taker_buy_quote": 26.43707}, {"ts": 1775615340000, "open": 3.022, "high": 3.022, "low": 3.02, "close": 3.02, "volume": 622.43, "quote_volume": 1880.71745, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 43.82, "quote_volume": 132.29258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775615460000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 233.3, "quote_volume": 704.14194, "trades": 13, "taker_buy_quote": 513.66564}, {"ts": 1775615520000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 84.96, "quote_volume": 256.54807, "trades": 13, "taker_buy_quote": 256.54807}, {"ts": 1775615580000, "open": 3.02, "high": 3.02, "low": 3.019, "close": 3.019, "volume": 1628.65, "quote_volume": 4918.00393, "trades": 38, "taker_buy_quote": 1003.53252}, {"ts": 1775615640000, "open": 3.018, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 840.29, "quote_volume": 2536.08897, "trades": 32, "taker_buy_quote": 1195.66668}, {"ts": 1775615700000, "open": 3.018, "high": 3.018, "low": 3.012, "close": 3.012, "volume": 1417.89, "quote_volume": 4274.86058, "trades": 27, "taker_buy_quote": 269.27352}, {"ts": 1775615760000, "open": 3.014, "high": 3.015, "low": 3.014, "close": 3.015, "volume": 82.68, "quote_volume": 249.21579, "trades": 5, "taker_buy_quote": 135.01533}, {"ts": 1775615820000, "open": 3.014, "high": 3.015, "low": 3.014, "close": 3.015, "volume": 461.53, "quote_volume": 1391.30481, "trades": 18, "taker_buy_quote": 1391.30481}, {"ts": 1775615880000, "open": 3.015, "high": 3.018, "low": 3.015, "close": 3.016, "volume": 544.45, "quote_volume": 1642.70163, "trades": 25, "taker_buy_quote": 1322.0397}, {"ts": 1775615940000, "open": 3.015, "high": 3.015, "low": 3.013, "close": 3.013, "volume": 46.68, "quote_volume": 140.69177, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 3.013, "high": 3.013, "low": 3.011, "close": 3.013, "volume": 669.95, "quote_volume": 2017.95339, "trades": 17, "taker_buy_quote": 94.60645}, {"ts": 1775616060000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 32.72, "quote_volume": 98.58536, "trades": 4, "taker_buy_quote": 93.31261}, {"ts": 1775616120000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 857.87, "quote_volume": 2582.87032, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 3.009, "high": 3.009, "low": 3.008, "close": 3.009, "volume": 220.71, "quote_volume": 664.06619, "trades": 14, "taker_buy_quote": 352.3539}, {"ts": 1775616240000, "open": 3.009, "high": 3.01, "low": 3.009, "close": 3.01, "volume": 678.73, "quote_volume": 2042.38613, "trades": 20, "taker_buy_quote": 2042.38613}, {"ts": 1775616300000, "open": 3.009, "high": 3.009, "low": 3.008, "close": 3.008, "volume": 691.66, "quote_volume": 2080.52989, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 3.007, "high": 3.008, "low": 3.006, "close": 3.008, "volume": 188.41, "quote_volume": 566.71427, "trades": 14, "taker_buy_quote": 516.83182}, {"ts": 1775616480000, "open": 3.008, "high": 3.011, "low": 3.007, "close": 3.01, "volume": 427.53, "quote_volume": 1286.41391, "trades": 17, "taker_buy_quote": 423.35644}, {"ts": 1775616540000, "open": 3.01, "high": 3.014, "low": 3.01, "close": 3.014, "volume": 18.76, "quote_volume": 56.49938, "trades": 6, "taker_buy_quote": 36.47956}, {"ts": 1775616600000, "open": 3.014, "high": 3.019, "low": 3.012, "close": 3.013, "volume": 2308.58, "quote_volume": 6961.00882, "trades": 81, "taker_buy_quote": 2443.76535}, {"ts": 1775616660000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 3.015, "high": 3.016, "low": 3.015, "close": 3.016, "volume": 34.54, "quote_volume": 104.14142, "trades": 3, "taker_buy_quote": 104.14142}, {"ts": 1775616780000, "open": 3.015, "high": 3.015, "low": 3.014, "close": 3.015, "volume": 482.8, "quote_volume": 1455.57195, "trades": 17, "taker_buy_quote": 509.2335}, {"ts": 1775616840000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 23.22, "quote_volume": 69.98508, "trades": 2, "taker_buy_quote": 59.9786}, {"ts": 1775616960000, "open": 3.015, "high": 3.016, "low": 3.015, "close": 3.015, "volume": 262.71, "quote_volume": 792.09408, "trades": 7, "taker_buy_quote": 590.76242}, {"ts": 1775617020000, "open": 3.014, "high": 3.014, "low": 3.013, "close": 3.013, "volume": 209.3, "quote_volume": 630.6292, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617140000, "open": 3.014, "high": 3.017, "low": 3.014, "close": 3.015, "volume": 1663.84, "quote_volume": 5017.60431, "trades": 36, "taker_buy_quote": 4817.70981}, {"ts": 1775617200000, "open": 3.014, "high": 3.016, "low": 3.014, "close": 3.016, "volume": 787.72, "quote_volume": 2375.33023, "trades": 38, "taker_buy_quote": 1203.75853}, {"ts": 1775617260000, "open": 3.017, "high": 3.02, "low": 3.017, "close": 3.02, "volume": 720.19, "quote_volume": 2174.95195, "trades": 31, "taker_buy_quote": 180.33255}, {"ts": 1775617320000, "open": 3.019, "high": 3.021, "low": 3.019, "close": 3.021, "volume": 173.8, "quote_volume": 524.71216, "trades": 9, "taker_buy_quote": 20.05612}, {"ts": 1775617380000, "open": 3.022, "high": 3.023, "low": 3.022, "close": 3.023, "volume": 30.35, "quote_volume": 91.74291, "trades": 5, "taker_buy_quote": 91.74291}, {"ts": 1775617440000, "open": 3.024, "high": 3.028, "low": 3.024, "close": 3.028, "volume": 231.73, "quote_volume": 701.29104, "trades": 20, "taker_buy_quote": 701.29104}, {"ts": 1775617500000, "open": 3.027, "high": 3.028, "low": 3.027, "close": 3.028, "volume": 361.16, "quote_volume": 1093.52408, "trades": 12, "taker_buy_quote": 1093.52408}, {"ts": 1775617560000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 57.51, "quote_volume": 174.06088, "trades": 6, "taker_buy_quote": 107.82174}, {"ts": 1775617620000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 38.83, "quote_volume": 117.46837, "trades": 3, "taker_buy_quote": 84.3975}, {"ts": 1775617680000, "open": 3.025, "high": 3.028, "low": 3.025, "close": 3.028, "volume": 111.34, "quote_volume": 336.92251, "trades": 9, "taker_buy_quote": 163.27969}, {"ts": 1775617740000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 29.92, "quote_volume": 90.62494, "trades": 3, "taker_buy_quote": 82.32822}, {"ts": 1775617800000, "open": 3.028, "high": 3.032, "low": 3.028, "close": 3.032, "volume": 494.27, "quote_volume": 1497.84003, "trades": 16, "taker_buy_quote": 1479.08807}, {"ts": 1775617860000, "open": 3.032, "high": 3.032, "low": 3.027, "close": 3.028, "volume": 885.84, "quote_volume": 2682.50519, "trades": 43, "taker_buy_quote": 1999.63768}, {"ts": 1775617920000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 7.29, "quote_volume": 22.07412, "trades": 2, "taker_buy_quote": 22.07412}, {"ts": 1775617980000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 254.99, "quote_volume": 772.36471, "trades": 18, "taker_buy_quote": 144.36214}, {"ts": 1775618040000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.025, "volume": 104.33, "quote_volume": 315.75839, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775618100000, "open": 3.024, "high": 3.024, "low": 3.022, "close": 3.023, "volume": 195.83, "quote_volume": 592.0606, "trades": 17, "taker_buy_quote": 302.3}, {"ts": 1775618160000, "open": 3.022, "high": 3.022, "low": 3.021, "close": 3.021, "volume": 6.64, "quote_volume": 20.06276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618220000, "open": 3.02, "high": 3.02, "low": 3.018, "close": 3.018, "volume": 51.35, "quote_volume": 155.03282, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775618280000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 3.018, "high": 3.018, "low": 3.013, "close": 3.013, "volume": 179.72, "quote_volume": 541.85671, "trades": 21, "taker_buy_quote": 177.27892}, {"ts": 1775618400000, "open": 3.015, "high": 3.016, "low": 3.015, "close": 3.016, "volume": 16.64, "quote_volume": 50.17292, "trades": 3, "taker_buy_quote": 50.17292}, {"ts": 1775618460000, "open": 3.016, "high": 3.017, "low": 3.016, "close": 3.017, "volume": 71.72, "quote_volume": 216.31084, "trades": 3, "taker_buy_quote": 216.31084}, {"ts": 1775618520000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618580000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 9.54, "quote_volume": 28.77264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 232.71, "quote_volume": 701.85336, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 3.017, "high": 3.017, "low": 3.016, "close": 3.017, "volume": 36.47, "quote_volume": 109.99684, "trades": 3, "taker_buy_quote": 10.01644}, {"ts": 1775618760000, "open": 3.018, "high": 3.02, "low": 3.018, "close": 3.02, "volume": 307.37, "quote_volume": 928.01027, "trades": 17, "taker_buy_quote": 539.10269}, {"ts": 1775618820000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 3.021, "high": 3.026, "low": 3.021, "close": 3.026, "volume": 36.06, "quote_volume": 109.04445, "trades": 10, "taker_buy_quote": 109.04445}, {"ts": 1775618940000, "open": 3.025, "high": 3.027, "low": 3.025, "close": 3.026, "volume": 239.14, "quote_volume": 723.69439, "trades": 12, "taker_buy_quote": 438.31197}, {"ts": 1775619000000, "open": 3.025, "high": 3.025, "low": 3.023, "close": 3.023, "volume": 14.89, "quote_volume": 45.02736, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 3.023, "high": 3.024, "low": 3.023, "close": 3.023, "volume": 92.22, "quote_volume": 278.82831, "trades": 9, "taker_buy_quote": 142.884}, {"ts": 1775619120000, "open": 3.022, "high": 3.022, "low": 3.021, "close": 3.021, "volume": 413.23, "quote_volume": 1248.37114, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 3.022, "high": 3.024, "low": 3.022, "close": 3.024, "volume": 33.53, "quote_volume": 101.3814, "trades": 4, "taker_buy_quote": 101.3814}, {"ts": 1775619240000, "open": 3.025, "high": 3.025, "low": 3.023, "close": 3.023, "volume": 50.99, "quote_volume": 154.1527, "trades": 4, "taker_buy_quote": 10.01275}, {"ts": 1775619300000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 56.94, "quote_volume": 172.12962, "trades": 6, "taker_buy_quote": 147.12941}, {"ts": 1775619360000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 3.31, "quote_volume": 10.00944, "trades": 1, "taker_buy_quote": 10.00944}, {"ts": 1775619420000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 5.31, "quote_volume": 16.05213, "trades": 2, "taker_buy_quote": 6.046}, {"ts": 1775619480000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 3.32, "quote_volume": 10.03304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619540000, "open": 3.022, "high": 3.022, "low": 3.019, "close": 3.019, "volume": 364.62, "quote_volume": 1101.07042, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 11.12, "quote_volume": 33.5824, "trades": 2, "taker_buy_quote": 33.5824}, {"ts": 1775619660000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619720000, "open": 3.021, "high": 3.023, "low": 3.021, "close": 3.023, "volume": 96.83, "quote_volume": 292.66194, "trades": 10, "taker_buy_quote": 186.31776}, {"ts": 1775619780000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 34.99, "quote_volume": 105.70479, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 3.02, "high": 3.02, "low": 3.019, "close": 3.019, "volume": 200.0, "quote_volume": 603.98588, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 91.98, "quote_volume": 277.87158, "trades": 3, "taker_buy_quote": 277.87158}, {"ts": 1775620020000, "open": 3.02, "high": 3.022, "low": 3.02, "close": 3.022, "volume": 511.36, "quote_volume": 1545.16107, "trades": 14, "taker_buy_quote": 1535.13467}, {"ts": 1775620080000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 2.0, "quote_volume": 6.042, "trades": 1, "taker_buy_quote": 6.042}, {"ts": 1775620140000, "open": 3.021, "high": 3.021, "low": 3.02, "close": 3.021, "volume": 68.34, "quote_volume": 206.45315, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775620200000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 2.03, "quote_volume": 6.13263, "trades": 1, "taker_buy_quote": 6.13263}, {"ts": 1775620260000, "open": 3.021, "high": 3.023, "low": 3.021, "close": 3.023, "volume": 59.54, "quote_volume": 179.97034, "trades": 3, "taker_buy_quote": 179.97034}, {"ts": 1775620320000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 5.06, "quote_volume": 15.29638, "trades": 2, "taker_buy_quote": 15.29638}, {"ts": 1775620440000, "open": 3.024, "high": 3.024, "low": 3.023, "close": 3.023, "volume": 172.83, "quote_volume": 522.52768, "trades": 9, "taker_buy_quote": 99.6408}, {"ts": 1775620500000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 199.85, "quote_volume": 604.54625, "trades": 10, "taker_buy_quote": 15.27625}, {"ts": 1775620560000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 5.05, "quote_volume": 15.2813, "trades": 2, "taker_buy_quote": 15.2813}, {"ts": 1775620620000, "open": 3.027, "high": 3.029, "low": 3.027, "close": 3.029, "volume": 13.41, "quote_volume": 40.60722, "trades": 5, "taker_buy_quote": 40.60722}, {"ts": 1775620680000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.026, "volume": 406.47, "quote_volume": 1230.76918, "trades": 29, "taker_buy_quote": 10.84382}, {"ts": 1775620740000, "open": 3.025, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 682.7, "quote_volume": 2065.83255, "trades": 10, "taker_buy_quote": 2007.17606}, {"ts": 1775620800000, "open": 3.026, "high": 3.028, "low": 3.026, "close": 3.027, "volume": 141.11, "quote_volume": 427.1829, "trades": 23, "taker_buy_quote": 150.48783}, {"ts": 1775620860000, "open": 3.026, "high": 3.031, "low": 3.025, "close": 3.03, "volume": 1311.48, "quote_volume": 3973.61742, "trades": 59, "taker_buy_quote": 3459.67331}, {"ts": 1775620920000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.026, "volume": 399.64, "quote_volume": 1210.22989, "trades": 37, "taker_buy_quote": 43.97283}, {"ts": 1775620980000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 1.74, "quote_volume": 5.26524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621040000, "open": 3.026, "high": 3.027, "low": 3.023, "close": 3.023, "volume": 481.48, "quote_volume": 1455.87018, "trades": 42, "taker_buy_quote": 18.58404}, {"ts": 1775621100000, "open": 3.024, "high": 3.043, "low": 3.024, "close": 3.037, "volume": 8506.59, "quote_volume": 25821.31381, "trades": 246, "taker_buy_quote": 23755.85815}, {"ts": 1775621160000, "open": 3.036, "high": 3.036, "low": 3.032, "close": 3.032, "volume": 1434.72, "quote_volume": 4352.95752, "trades": 96, "taker_buy_quote": 102.97396}, {"ts": 1775621220000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 19.79, "quote_volume": 60.02307, "trades": 2, "taker_buy_quote": 60.02307}, {"ts": 1775621280000, "open": 3.034, "high": 3.034, "low": 3.033, "close": 3.033, "volume": 64.29, "quote_volume": 195.0509, "trades": 11, "taker_buy_quote": 30.00626}, {"ts": 1775621340000, "open": 3.032, "high": 3.032, "low": 3.029, "close": 3.03, "volume": 1198.1, "quote_volume": 3630.11564, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775621400000, "open": 3.03, "high": 3.03, "low": 3.029, "close": 3.029, "volume": 64.07, "quote_volume": 194.1176, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621520000, "open": 3.03, "high": 3.03, "low": 3.025, "close": 3.025, "volume": 1217.12, "quote_volume": 3683.7192, "trades": 29, "taker_buy_quote": 89.385}, {"ts": 1775621580000, "open": 3.027, "high": 3.028, "low": 3.027, "close": 3.028, "volume": 6.62, "quote_volume": 20.04205, "trades": 2, "taker_buy_quote": 20.04205}, {"ts": 1775621640000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 38.86, "quote_volume": 117.62922, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775621700000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 11.11, "quote_volume": 33.64108, "trades": 2, "taker_buy_quote": 33.64108}, {"ts": 1775621760000, "open": 3.028, "high": 3.029, "low": 3.027, "close": 3.029, "volume": 255.45, "quote_volume": 773.45425, "trades": 12, "taker_buy_quote": 604.48533}, {"ts": 1775621820000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 15.17, "quote_volume": 45.94993, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775621880000, "open": 3.028, "high": 3.03, "low": 3.027, "close": 3.03, "volume": 486.24, "quote_volume": 1471.98132, "trades": 50, "taker_buy_quote": 138.36766}, {"ts": 1775621940000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 3.31, "quote_volume": 10.03261, "trades": 1, "taker_buy_quote": 10.03261}, {"ts": 1775622000000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 1709.11, "quote_volume": 5176.28757, "trades": 40, "taker_buy_quote": 480.63491}, {"ts": 1775622060000, "open": 3.028, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 13.56, "quote_volume": 41.04967, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775622120000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 296.81, "quote_volume": 898.14706, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.024, "volume": 562.74, "quote_volume": 1701.73577, "trades": 13, "taker_buy_quote": 1582.27776}, {"ts": 1775622240000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.025, "volume": 87.19, "quote_volume": 263.74626, "trades": 8, "taker_buy_quote": 168.795}, {"ts": 1775622300000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 3.025, "high": 3.026, "low": 3.025, "close": 3.026, "volume": 204.24, "quote_volume": 617.82931, "trades": 4, "taker_buy_quote": 617.82931}, {"ts": 1775622420000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 8.73, "quote_volume": 26.42571, "trades": 3, "taker_buy_quote": 26.42571}, {"ts": 1775622480000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 54.23, "quote_volume": 164.24325, "trades": 7, "taker_buy_quote": 153.25887}, {"ts": 1775622540000, "open": 3.03, "high": 3.031, "low": 3.028, "close": 3.028, "volume": 288.12, "quote_volume": 873.22904, "trades": 8, "taker_buy_quote": 863.20636}, {"ts": 1775622600000, "open": 3.027, "high": 3.027, "low": 3.024, "close": 3.025, "volume": 30.91, "quote_volume": 93.51445, "trades": 7, "taker_buy_quote": 8.43975}, {"ts": 1775622660000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622720000, "open": 3.025, "high": 3.026, "low": 3.025, "close": 3.026, "volume": 6.62, "quote_volume": 20.02881, "trades": 2, "taker_buy_quote": 20.02881}, {"ts": 1775622780000, "open": 3.026, "high": 3.026, "low": 3.02, "close": 3.022, "volume": 2230.98, "quote_volume": 6743.09436, "trades": 52, "taker_buy_quote": 741.55363}, {"ts": 1775622840000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 7.8, "quote_volume": 23.5716, "trades": 1, "taker_buy_quote": 23.5716}, {"ts": 1775622900000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 3.18, "quote_volume": 9.60996, "trades": 1, "taker_buy_quote": 9.60996}, {"ts": 1775622960000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623020000, "open": 3.023, "high": 3.025, "low": 3.023, "close": 3.025, "volume": 163.11, "quote_volume": 493.25594, "trades": 9, "taker_buy_quote": 244.47994}, {"ts": 1775623080000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 332.84, "quote_volume": 1007.90421, "trades": 21, "taker_buy_quote": 958.01461}, {"ts": 1775623140000, "open": 3.028, "high": 3.028, "low": 3.026, "close": 3.026, "volume": 45.64, "quote_volume": 138.1265, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 18.49, "quote_volume": 55.93225, "trades": 6, "taker_buy_quote": 10.01275}, {"ts": 1775623260000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 3.3, "quote_volume": 9.9825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623320000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 185.01, "quote_volume": 559.99737, "trades": 6, "taker_buy_quote": 559.99737}, {"ts": 1775623380000, "open": 3.028, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 186.9, "quote_volume": 566.091, "trades": 9, "taker_buy_quote": 288.2441}, {"ts": 1775623440000, "open": 3.028, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 418.44, "quote_volume": 1267.01609, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 178.18, "quote_volume": 539.14027, "trades": 11, "taker_buy_quote": 225.25544}, {"ts": 1775623560000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 25.79, "quote_volume": 78.06459, "trades": 4, "taker_buy_quote": 20.55159}, {"ts": 1775623620000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 16.6, "quote_volume": 50.21831, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 3.024, "high": 3.025, "low": 3.023, "close": 3.025, "volume": 340.7, "quote_volume": 1029.99415, "trades": 13, "taker_buy_quote": 10.01275}, {"ts": 1775623740000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 34.52, "quote_volume": 104.46083, "trades": 4, "taker_buy_quote": 20.03543}, {"ts": 1775623800000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 14.95, "quote_volume": 45.22375, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775623860000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 79.51, "quote_volume": 240.67677, "trades": 4, "taker_buy_quote": 240.67677}, {"ts": 1775623920000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 48.31, "quote_volume": 146.18606, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775623980000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 1.65, "quote_volume": 4.9929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624040000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624100000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 27.9, "quote_volume": 84.4254, "trades": 1, "taker_buy_quote": 84.4254}, {"ts": 1775624160000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624220000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624280000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 199.67, "quote_volume": 604.20142, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775624340000, "open": 3.026, "high": 3.026, "low": 3.023, "close": 3.023, "volume": 400.27, "quote_volume": 1210.55879, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 3.023, "high": 3.026, "low": 3.023, "close": 3.026, "volume": 54.88, "quote_volume": 165.94538, "trades": 7, "taker_buy_quote": 155.9057}, {"ts": 1775624460000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624520000, "open": 3.024, "high": 3.024, "low": 3.022, "close": 3.022, "volume": 52.81, "quote_volume": 159.65755, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775624580000, "open": 3.023, "high": 3.026, "low": 3.023, "close": 3.025, "volume": 250.7, "quote_volume": 758.36086, "trades": 9, "taker_buy_quote": 758.36086}, {"ts": 1775624640000, "open": 3.025, "high": 3.027, "low": 3.025, "close": 3.027, "volume": 18.84, "quote_volume": 57.00542, "trades": 3, "taker_buy_quote": 57.00542}, {"ts": 1775624700000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 241.89, "quote_volume": 731.95914, "trades": 7, "taker_buy_quote": 331.71012}, {"ts": 1775624760000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 5.6, "quote_volume": 16.9456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624820000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 3.3, "quote_volume": 9.9891, "trades": 2, "taker_buy_quote": 9.9891}, {"ts": 1775624880000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624940000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 71.03, "quote_volume": 215.00055, "trades": 5, "taker_buy_quote": 193.03179}, {"ts": 1775625000000, "open": 3.027, "high": 3.028, "low": 3.026, "close": 3.026, "volume": 102.21, "quote_volume": 309.36532, "trades": 6, "taker_buy_quote": 221.36924}, {"ts": 1775625060000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 223.67, "quote_volume": 676.7901, "trades": 9, "taker_buy_quote": 313.88698}, {"ts": 1775625120000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 87.03, "quote_volume": 263.3723, "trades": 5, "taker_buy_quote": 230.44942}, {"ts": 1775625180000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 61.58, "quote_volume": 186.31071, "trades": 4, "taker_buy_quote": 10.01606}, {"ts": 1775625240000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 29.93, "quote_volume": 90.56615, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775625300000, "open": 3.026, "high": 3.03, "low": 3.025, "close": 3.03, "volume": 562.98, "quote_volume": 1704.14366, "trades": 40, "taker_buy_quote": 158.20134}, {"ts": 1775625360000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 29.37, "quote_volume": 88.96173, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775625420000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 231.67, "quote_volume": 701.80067, "trades": 12, "taker_buy_quote": 679.84767}, {"ts": 1775625480000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 61.24, "quote_volume": 185.49596, "trades": 3, "taker_buy_quote": 185.49596}, {"ts": 1775625540000, "open": 3.028, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 90.85, "quote_volume": 275.06056, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775625600000, "open": 3.027, "high": 3.028, "low": 3.026, "close": 3.028, "volume": 223.6, "quote_volume": 676.82675, "trades": 10, "taker_buy_quote": 483.88899}, {"ts": 1775625660000, "open": 3.029, "high": 3.031, "low": 3.029, "close": 3.03, "volume": 294.7, "quote_volume": 892.90601, "trades": 15, "taker_buy_quote": 892.90601}, {"ts": 1775625720000, "open": 3.031, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 6.62, "quote_volume": 20.06853, "trades": 2, "taker_buy_quote": 20.06853}, {"ts": 1775625780000, "open": 3.033, "high": 3.035, "low": 3.033, "close": 3.035, "volume": 22.06, "quote_volume": 66.93004, "trades": 6, "taker_buy_quote": 66.93004}, {"ts": 1775625840000, "open": 3.036, "high": 3.039, "low": 3.036, "close": 3.039, "volume": 619.15, "quote_volume": 1881.09227, "trades": 26, "taker_buy_quote": 658.69221}, {"ts": 1775625900000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 5.4, "quote_volume": 16.4052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "open": 3.037, "high": 3.037, "low": 3.035, "close": 3.035, "volume": 9.9, "quote_volume": 30.0564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775626020000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 63.04, "quote_volume": 191.35634, "trades": 6, "taker_buy_quote": 181.34084}, {"ts": 1775626080000, "open": 3.034, "high": 3.035, "low": 3.033, "close": 3.035, "volume": 488.46, "quote_volume": 1481.91507, "trades": 17, "taker_buy_quote": 740.26748}, {"ts": 1775626140000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 130.49, "quote_volume": 396.04645, "trades": 9, "taker_buy_quote": 161.1678}, {"ts": 1775626200000, "open": 3.035, "high": 3.039, "low": 3.035, "close": 3.039, "volume": 358.94, "quote_volume": 1089.72619, "trades": 23, "taker_buy_quote": 1089.72619}, {"ts": 1775626260000, "open": 3.038, "high": 3.038, "low": 3.037, "close": 3.037, "volume": 4.28, "quote_volume": 13.00166, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 3.038, "high": 3.038, "low": 3.036, "close": 3.036, "volume": 134.66, "quote_volume": 408.96241, "trades": 5, "taker_buy_quote": 17.95196}, {"ts": 1775626380000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.038, "volume": 63.08, "quote_volume": 191.52086, "trades": 5, "taker_buy_quote": 191.52086}, {"ts": 1775626440000, "open": 3.039, "high": 3.04, "low": 3.037, "close": 3.039, "volume": 754.85, "quote_volume": 2293.78178, "trades": 20, "taker_buy_quote": 2273.73428}, {"ts": 1775626500000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 62.4, "quote_volume": 189.5712, "trades": 3, "taker_buy_quote": 141.267}, {"ts": 1775626560000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 8.24, "quote_volume": 25.04136, "trades": 2, "taker_buy_quote": 25.04136}, {"ts": 1775626620000, "open": 3.039, "high": 3.04, "low": 3.039, "close": 3.04, "volume": 11.04, "quote_volume": 33.55986, "trades": 3, "taker_buy_quote": 33.55986}, {"ts": 1775626680000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 70.38, "quote_volume": 213.9552, "trades": 3, "taker_buy_quote": 6.0192}, {"ts": 1775626740000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626800000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 345.93, "quote_volume": 1051.6272, "trades": 6, "taker_buy_quote": 1051.6272}, {"ts": 1775626860000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 15.18, "quote_volume": 46.1472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626920000, "open": 3.039, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 62.97, "quote_volume": 191.30616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775626980000, "open": 3.037, "high": 3.037, "low": 3.035, "close": 3.035, "volume": 145.23, "quote_volume": 440.86346, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775627040000, "open": 3.034, "high": 3.034, "low": 3.032, "close": 3.034, "volume": 534.27, "quote_volume": 1620.836, "trades": 21, "taker_buy_quote": 1383.33762}, {"ts": 1775627100000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 3.29, "quote_volume": 9.98186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 3.033, "high": 3.034, "low": 3.033, "close": 3.034, "volume": 18.22, "quote_volume": 55.263, "trades": 2, "taker_buy_quote": 5.27916}, {"ts": 1775627220000, "open": 3.034, "high": 3.034, "low": 3.033, "close": 3.033, "volume": 8.44, "quote_volume": 25.60026, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 27.9, "quote_volume": 84.5928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775627340000, "open": 3.031, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 98.16, "quote_volume": 297.55405, "trades": 4, "taker_buy_quote": 251.54347}, {"ts": 1775627400000, "open": 3.032, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 75.95, "quote_volume": 230.3366, "trades": 10, "taker_buy_quote": 179.35518}, {"ts": 1775627460000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 84.31, "quote_volume": 255.80915, "trades": 5, "taker_buy_quote": 38.27135}, {"ts": 1775627520000, "open": 3.033, "high": 3.037, "low": 3.033, "close": 3.034, "volume": 531.88, "quote_volume": 1614.43067, "trades": 21, "taker_buy_quote": 1528.39501}, {"ts": 1775627580000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 54.79, "quote_volume": 166.17807, "trades": 3, "taker_buy_quote": 156.16917}, {"ts": 1775627640000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 53.3, "quote_volume": 161.6556, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775627700000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 27.9, "quote_volume": 84.5649, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 3.03, "high": 3.032, "low": 3.03, "close": 3.031, "volume": 1285.12, "quote_volume": 3894.76747, "trades": 30, "taker_buy_quote": 3077.86146}, {"ts": 1775627880000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 12.83, "quote_volume": 38.88773, "trades": 1, "taker_buy_quote": 38.88773}, {"ts": 1775627940000, "open": 3.03, "high": 3.032, "low": 3.029, "close": 3.03, "volume": 119.64, "quote_volume": 362.53398, "trades": 9, "taker_buy_quote": 165.19419}, {"ts": 1775628000000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 403.07, "quote_volume": 1222.36228, "trades": 21, "taker_buy_quote": 1189.52572}, {"ts": 1775628060000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 20.14, "quote_volume": 61.08462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775628120000, "open": 3.032, "high": 3.032, "low": 3.027, "close": 3.027, "volume": 195.11, "quote_volume": 591.19049, "trades": 25, "taker_buy_quote": 12.99441}, {"ts": 1775628180000, "open": 3.026, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 1024.67, "quote_volume": 3096.68865, "trades": 56, "taker_buy_quote": 1291.84456}, {"ts": 1775628240000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628300000, "open": 3.023, "high": 3.023, "low": 3.022, "close": 3.022, "volume": 21.09, "quote_volume": 63.75052, "trades": 4, "taker_buy_quote": 50.00042}, {"ts": 1775628360000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 6.8, "quote_volume": 20.5428, "trades": 3, "taker_buy_quote": 5.25654}, {"ts": 1775628420000, "open": 3.021, "high": 3.021, "low": 3.019, "close": 3.02, "volume": 175.85, "quote_volume": 530.96487, "trades": 16, "taker_buy_quote": 59.5242}, {"ts": 1775628480000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 314.86, "quote_volume": 950.43569, "trades": 14, "taker_buy_quote": 10.38536}, {"ts": 1775628540000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 278.15, "quote_volume": 840.013, "trades": 6, "taker_buy_quote": 840.013}, {"ts": 1775628600000, "open": 3.021, "high": 3.023, "low": 3.021, "close": 3.023, "volume": 64.37, "quote_volume": 194.56004, "trades": 11, "taker_buy_quote": 194.56004}, {"ts": 1775628660000, "open": 3.023, "high": 3.023, "low": 3.022, "close": 3.022, "volume": 101.74, "quote_volume": 307.46002, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 3.023, "high": 3.023, "low": 3.022, "close": 3.022, "volume": 18.99, "quote_volume": 57.39136, "trades": 4, "taker_buy_quote": 10.82234}, {"ts": 1775628780000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 32.8, "quote_volume": 99.0888, "trades": 8, "taker_buy_quote": 14.8029}, {"ts": 1775628840000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 1.64, "quote_volume": 4.95444, "trades": 1, "taker_buy_quote": 4.95444}, {"ts": 1775628900000, "open": 3.021, "high": 3.026, "low": 3.021, "close": 3.025, "volume": 789.24, "quote_volume": 2386.61577, "trades": 46, "taker_buy_quote": 1659.33599}, {"ts": 1775628960000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 270.98, "quote_volume": 820.25646, "trades": 17, "taker_buy_quote": 45.49581}, {"ts": 1775629020000, "open": 3.028, "high": 3.028, "low": 3.025, "close": 3.026, "volume": 124.99, "quote_volume": 378.37657, "trades": 14, "taker_buy_quote": 227.67184}, {"ts": 1775629080000, "open": 3.027, "high": 3.028, "low": 3.027, "close": 3.028, "volume": 11.84, "quote_volume": 35.84473, "trades": 6, "taker_buy_quote": 35.84473}, {"ts": 1775629140000, "open": 3.029, "high": 3.03, "low": 3.028, "close": 3.03, "volume": 553.03, "quote_volume": 1675.00814, "trades": 63, "taker_buy_quote": 50.79724}, {"ts": 1775629200000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 67.07, "quote_volume": 203.14286, "trades": 7, "taker_buy_quote": 15.29471}, {"ts": 1775629260000, "open": 3.03, "high": 3.034, "low": 3.029, "close": 3.031, "volume": 662.12, "quote_volume": 2007.51177, "trades": 52, "taker_buy_quote": 1464.74315}, {"ts": 1775629320000, "open": 3.031, "high": 3.031, "low": 3.029, "close": 3.029, "volume": 598.58, "quote_volume": 1813.93045, "trades": 48, "taker_buy_quote": 5.2722}, {"ts": 1775629380000, "open": 3.03, "high": 3.032, "low": 3.03, "close": 3.032, "volume": 523.11, "quote_volume": 1586.00953, "trades": 18, "taker_buy_quote": 1557.08425}, {"ts": 1775629440000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 3.032, "high": 3.036, "low": 3.032, "close": 3.034, "volume": 282.57, "quote_volume": 857.38786, "trades": 32, "taker_buy_quote": 693.6596}, {"ts": 1775629560000, "open": 3.033, "high": 3.035, "low": 3.033, "close": 3.035, "volume": 1544.8, "quote_volume": 4688.09035, "trades": 41, "taker_buy_quote": 2532.88623}, {"ts": 1775629620000, "open": 3.036, "high": 3.039, "low": 3.035, "close": 3.035, "volume": 731.79, "quote_volume": 2222.91338, "trades": 81, "taker_buy_quote": 436.33871}, {"ts": 1775629680000, "open": 3.034, "high": 3.036, "low": 3.034, "close": 3.036, "volume": 57.59, "quote_volume": 174.81896, "trades": 8, "taker_buy_quote": 142.9923}, {"ts": 1775629740000, "open": 3.036, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 34.01, "quote_volume": 103.25174, "trades": 3, "taker_buy_quote": 10.59564}, {"ts": 1775629800000, "open": 3.035, "high": 3.035, "low": 3.03, "close": 3.03, "volume": 61.6, "quote_volume": 186.8162, "trades": 15, "taker_buy_quote": 11.01705}, {"ts": 1775629860000, "open": 3.029, "high": 3.03, "low": 3.028, "close": 3.029, "volume": 57.03, "quote_volume": 172.73248, "trades": 6, "taker_buy_quote": 134.50981}, {"ts": 1775629920000, "open": 3.03, "high": 3.031, "low": 3.029, "close": 3.031, "volume": 19.96, "quote_volume": 60.47299, "trades": 4, "taker_buy_quote": 26.45732}, {"ts": 1775629980000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 15.0, "quote_volume": 45.455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 3.03, "high": 3.03, "low": 3.029, "close": 3.029, "volume": 640.37, "quote_volume": 1940.31779, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775630100000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 253.5, "quote_volume": 767.66635, "trades": 13, "taker_buy_quote": 613.63199}, {"ts": 1775630160000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630220000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 57.15, "quote_volume": 173.10735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630280000, "open": 3.029, "high": 3.029, "low": 3.026, "close": 3.027, "volume": 1484.32, "quote_volume": 4493.13018, "trades": 61, "taker_buy_quote": 532.49826}, {"ts": 1775630340000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 837.73, "quote_volume": 2535.29118, "trades": 30, "taker_buy_quote": 2405.8297}, {"ts": 1775630400000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 969.53, "quote_volume": 2934.29212, "trades": 26, "taker_buy_quote": 2697.05372}, {"ts": 1775630460000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630520000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 59.75, "quote_volume": 180.80763, "trades": 5, "taker_buy_quote": 180.80763}, {"ts": 1775630580000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 1.9, "quote_volume": 5.7494, "trades": 1, "taker_buy_quote": 5.7494}, {"ts": 1775630640000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 9.5, "quote_volume": 28.747, "trades": 1, "taker_buy_quote": 28.747}, {"ts": 1775630700000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 3.63, "quote_volume": 10.98438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 18.44, "quote_volume": 55.781, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775630880000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.028, "volume": 813.63, "quote_volume": 2464.0235, "trades": 17, "taker_buy_quote": 2414.12702}, {"ts": 1775630940000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 140.15, "quote_volume": 424.50608, "trades": 4, "taker_buy_quote": 399.46452}, {"ts": 1775631000000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 3.029, "high": 3.03, "low": 3.028, "close": 3.029, "volume": 103.34, "quote_volume": 313.02596, "trades": 10, "taker_buy_quote": 303.00328}, {"ts": 1775631120000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 171.54, "quote_volume": 519.44517, "trades": 9, "taker_buy_quote": 6.20945}, {"ts": 1775631180000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 70.12, "quote_volume": 212.39348, "trades": 4, "taker_buy_quote": 212.39348}, {"ts": 1775631300000, "open": 3.03, "high": 3.031, "low": 3.03, "close": 3.031, "volume": 71.4, "quote_volume": 216.41009, "trades": 4, "taker_buy_quote": 61.19258}, {"ts": 1775631360000, "open": 3.03, "high": 3.032, "low": 3.03, "close": 3.032, "volume": 577.63, "quote_volume": 1751.36096, "trades": 13, "taker_buy_quote": 501.40184}, {"ts": 1775631420000, "open": 3.032, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 318.53, "quote_volume": 965.79366, "trades": 9, "taker_buy_quote": 382.31558}, {"ts": 1775631480000, "open": 3.031, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 143.29, "quote_volume": 434.34497, "trades": 10, "taker_buy_quote": 99.99536}, {"ts": 1775631540000, "open": 3.032, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 335.67, "quote_volume": 1017.74926, "trades": 11, "taker_buy_quote": 1000.56}, {"ts": 1775631600000, "open": 3.032, "high": 3.036, "low": 3.032, "close": 3.036, "volume": 506.65, "quote_volume": 1537.08804, "trades": 26, "taker_buy_quote": 1531.81236}, {"ts": 1775631660000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 43.65, "quote_volume": 132.5214, "trades": 5, "taker_buy_quote": 47.84736}, {"ts": 1775631720000, "open": 3.036, "high": 3.036, "low": 3.032, "close": 3.032, "volume": 313.93, "quote_volume": 952.82862, "trades": 27, "taker_buy_quote": 500.168}, {"ts": 1775631780000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 350.08, "quote_volume": 1060.91245, "trades": 12, "taker_buy_quote": 500.115}, {"ts": 1775631840000, "open": 3.03, "high": 3.031, "low": 3.03, "close": 3.031, "volume": 200.01, "quote_volume": 606.06347, "trades": 11, "taker_buy_quote": 538.98744}, {"ts": 1775631900000, "open": 3.032, "high": 3.033, "low": 3.032, "close": 3.033, "volume": 62.59, "quote_volume": 189.83042, "trades": 8, "taker_buy_quote": 145.4273}, {"ts": 1775631960000, "open": 3.032, "high": 3.033, "low": 3.032, "close": 3.033, "volume": 206.09, "quote_volume": 624.99258, "trades": 15, "taker_buy_quote": 515.38578}, {"ts": 1775632020000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 11.74, "quote_volume": 35.59742, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775632080000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 1.74, "quote_volume": 5.27568, "trades": 1, "taker_buy_quote": 5.27568}, {"ts": 1775632140000, "open": 3.033, "high": 3.034, "low": 3.031, "close": 3.033, "volume": 720.01, "quote_volume": 2183.47389, "trades": 25, "taker_buy_quote": 1297.05999}, {"ts": 1775632200000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 1.74, "quote_volume": 5.27742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632260000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 1.74, "quote_volume": 5.27742, "trades": 1, "taker_buy_quote": 5.27742}, {"ts": 1775632320000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 17.28, "quote_volume": 52.41024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 9.56, "quote_volume": 29.00504, "trades": 4, "taker_buy_quote": 23.72588}, {"ts": 1775632440000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 165.09, "quote_volume": 500.88306, "trades": 7, "taker_buy_quote": 5.27916}, {"ts": 1775632500000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 166.54, "quote_volume": 505.30079, "trades": 8, "taker_buy_quote": 500.02163}, {"ts": 1775632560000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 6.7, "quote_volume": 20.3211, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775632620000, "open": 3.032, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 93.49, "quote_volume": 283.41614, "trades": 13, "taker_buy_quote": 30.4716}, {"ts": 1775632680000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 3.032, "high": 3.036, "low": 3.032, "close": 3.036, "volume": 109.79, "quote_volume": 333.16842, "trades": 15, "taker_buy_quote": 287.27922}, {"ts": 1775632800000, "open": 3.036, "high": 3.037, "low": 3.035, "close": 3.035, "volume": 35.7, "quote_volume": 108.37717, "trades": 12, "taker_buy_quote": 20.52839}, {"ts": 1775632860000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 1.73, "quote_volume": 5.25228, "trades": 1, "taker_buy_quote": 5.25228}, {"ts": 1775632920000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.038, "volume": 196.69, "quote_volume": 597.63366, "trades": 17, "taker_buy_quote": 587.12218}, {"ts": 1775632980000, "open": 3.038, "high": 3.043, "low": 3.038, "close": 3.04, "volume": 1386.48, "quote_volume": 4216.6677, "trades": 38, "taker_buy_quote": 3954.59817}, {"ts": 1775633040000, "open": 3.041, "high": 3.046, "low": 3.041, "close": 3.043, "volume": 1613.04, "quote_volume": 4910.03672, "trades": 53, "taker_buy_quote": 4318.21344}, {"ts": 1775633100000, "open": 3.043, "high": 3.044, "low": 3.041, "close": 3.041, "volume": 28.66, "quote_volume": 87.2082, "trades": 7, "taker_buy_quote": 13.97196}, {"ts": 1775633160000, "open": 3.042, "high": 3.044, "low": 3.042, "close": 3.043, "volume": 1426.58, "quote_volume": 4342.09418, "trades": 24, "taker_buy_quote": 1562.53512}, {"ts": 1775633220000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 156.36, "quote_volume": 475.3594, "trades": 11, "taker_buy_quote": 6.81632}, {"ts": 1775633280000, "open": 3.04, "high": 3.042, "low": 3.039, "close": 3.039, "volume": 1070.1, "quote_volume": 3253.62381, "trades": 33, "taker_buy_quote": 3151.87581}, {"ts": 1775633340000, "open": 3.038, "high": 3.039, "low": 3.038, "close": 3.039, "volume": 23.75, "quote_volume": 72.16113, "trades": 5, "taker_buy_quote": 26.22657}, {"ts": 1775633400000, "open": 3.038, "high": 3.038, "low": 3.031, "close": 3.032, "volume": 94.75, "quote_volume": 287.42576, "trades": 19, "taker_buy_quote": 10.03592}, {"ts": 1775633460000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 2.26, "quote_volume": 6.85006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633520000, "open": 3.031, "high": 3.031, "low": 3.027, "close": 3.028, "volume": 1299.63, "quote_volume": 3935.47655, "trades": 30, "taker_buy_quote": 10.02268}, {"ts": 1775633580000, "open": 3.028, "high": 3.028, "low": 3.026, "close": 3.026, "volume": 329.7, "quote_volume": 997.88791, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 19.35, "quote_volume": 58.55641, "trades": 6, "taker_buy_quote": 33.53139}, {"ts": 1775633700000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 3.31, "quote_volume": 10.02268, "trades": 1, "taker_buy_quote": 10.02268}, {"ts": 1775633760000, "open": 3.028, "high": 3.032, "low": 3.027, "close": 3.032, "volume": 2593.64, "quote_volume": 7860.70736, "trades": 38, "taker_buy_quote": 7850.61915}, {"ts": 1775633820000, "open": 3.033, "high": 3.035, "low": 3.033, "close": 3.033, "volume": 327.73, "quote_volume": 994.27779, "trades": 19, "taker_buy_quote": 724.794}, {"ts": 1775633880000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 144.9, "quote_volume": 439.6266, "trades": 5, "taker_buy_quote": 439.6266}, {"ts": 1775633940000, "open": 3.034, "high": 3.034, "low": 3.032, "close": 3.033, "volume": 171.41, "quote_volume": 520.00943, "trades": 9, "taker_buy_quote": 504.72641}, {"ts": 1775634000000, "open": 3.033, "high": 3.037, "low": 3.033, "close": 3.035, "volume": 474.5, "quote_volume": 1439.57036, "trades": 16, "taker_buy_quote": 1127.48697}, {"ts": 1775634060000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 192.88, "quote_volume": 585.51018, "trades": 8, "taker_buy_quote": 477.85873}, {"ts": 1775634120000, "open": 3.036, "high": 3.037, "low": 3.034, "close": 3.035, "volume": 334.7, "quote_volume": 1016.00916, "trades": 16, "taker_buy_quote": 446.02002}, {"ts": 1775634180000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 9.3, "quote_volume": 28.2255, "trades": 2, "taker_buy_quote": 10.0155}, {"ts": 1775634240000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634300000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.038, "volume": 33.26, "quote_volume": 101.00696, "trades": 6, "taker_buy_quote": 89.77376}, {"ts": 1775634360000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 3.038, "high": 3.039, "low": 3.038, "close": 3.039, "volume": 21.72, "quote_volume": 65.98866, "trades": 4, "taker_buy_quote": 20.0541}, {"ts": 1775634480000, "open": 3.04, "high": 3.042, "low": 3.04, "close": 3.042, "volume": 15.82, "quote_volume": 48.10854, "trades": 4, "taker_buy_quote": 48.10854}, {"ts": 1775634540000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 6.52, "quote_volume": 19.8208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 3.039, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 48.84, "quote_volume": 148.37922, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634720000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 111.9, "quote_volume": 339.9522, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 5.77, "quote_volume": 17.53503, "trades": 2, "taker_buy_quote": 17.53503}, {"ts": 1775634840000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634900000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 27.4, "quote_volume": 83.2686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775634960000, "open": 3.04, "high": 3.04, "low": 3.039, "close": 3.039, "volume": 34.62, "quote_volume": 105.24307, "trades": 5, "taker_buy_quote": 99.9856}, {"ts": 1775635020000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 1.73, "quote_volume": 5.25747, "trades": 1, "taker_buy_quote": 5.25747}, {"ts": 1775635080000, "open": 3.04, "high": 3.041, "low": 3.04, "close": 3.041, "volume": 10.06, "quote_volume": 30.58743, "trades": 4, "taker_buy_quote": 30.58743}, {"ts": 1775635140000, "open": 3.042, "high": 3.043, "low": 3.042, "close": 3.042, "volume": 522.64, "quote_volume": 1590.21399, "trades": 22, "taker_buy_quote": 1484.83911}, {"ts": 1775635200000, "open": 3.041, "high": 3.041, "low": 3.04, "close": 3.04, "volume": 32.03, "quote_volume": 97.38694, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775635260000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 59.1, "quote_volume": 179.6049, "trades": 3, "taker_buy_quote": 169.5762}, {"ts": 1775635320000, "open": 3.04, "high": 3.04, "low": 3.037, "close": 3.037, "volume": 52.3, "quote_volume": 158.87791, "trades": 11, "taker_buy_quote": 23.28451}, {"ts": 1775635380000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 485.44, "quote_volume": 1474.48261, "trades": 16, "taker_buy_quote": 1389.75031}, {"ts": 1775635440000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635500000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 3.3, "quote_volume": 10.0254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635560000, "open": 3.037, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 52.68, "quote_volume": 159.9396, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 42.44, "quote_volume": 128.76296, "trades": 3, "taker_buy_quote": 91.71782}, {"ts": 1775635680000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 65.65, "quote_volume": 199.1821, "trades": 3, "taker_buy_quote": 108.0104}, {"ts": 1775635740000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.032, "volume": 6.6, "quote_volume": 20.0145, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 3.031, "high": 3.031, "low": 3.029, "close": 3.029, "volume": 14.71, "quote_volume": 44.5713, "trades": 5, "taker_buy_quote": 8.6355}, {"ts": 1775635860000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 7.58, "quote_volume": 22.95224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775635920000, "open": 3.027, "high": 3.03, "low": 3.027, "close": 3.03, "volume": 149.42, "quote_volume": 452.58731, "trades": 14, "taker_buy_quote": 398.67644}, {"ts": 1775635980000, "open": 3.031, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 140.1, "quote_volume": 424.64564, "trades": 5, "taker_buy_quote": 17.73389}, {"ts": 1775636040000, "open": 3.032, "high": 3.032, "low": 3.03, "close": 3.03, "volume": 18.08, "quote_volume": 54.78725, "trades": 4, "taker_buy_quote": 2.33464}, {"ts": 1775636100000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 12.49, "quote_volume": 37.85719, "trades": 1, "taker_buy_quote": 37.85719}, {"ts": 1775636160000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 3.03, "high": 3.03, "low": 3.029, "close": 3.029, "volume": 34.64, "quote_volume": 104.92818, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775636280000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636340000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 7.41, "quote_volume": 22.4523, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 3.03, "high": 3.033, "low": 3.03, "close": 3.033, "volume": 572.51, "quote_volume": 1735.3462, "trades": 20, "taker_buy_quote": 1383.8662}, {"ts": 1775636460000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 397.86, "quote_volume": 1207.44493, "trades": 13, "taker_buy_quote": 1207.44493}, {"ts": 1775636520000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 31.2, "quote_volume": 94.6608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775636580000, "open": 3.033, "high": 3.034, "low": 3.033, "close": 3.034, "volume": 329.23, "quote_volume": 998.57898, "trades": 11, "taker_buy_quote": 973.5264}, {"ts": 1775636640000, "open": 3.032, "high": 3.032, "low": 3.031, "close": 3.031, "volume": 80.01, "quote_volume": 242.54151, "trades": 8, "taker_buy_quote": 99.23494}, {"ts": 1775636700000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.029, "volume": 50.13, "quote_volume": 151.83538, "trades": 12, "taker_buy_quote": 10.02599}, {"ts": 1775636760000, "open": 3.03, "high": 3.031, "low": 3.029, "close": 3.029, "volume": 28.96, "quote_volume": 87.72875, "trades": 4, "taker_buy_quote": 18.5161}, {"ts": 1775636820000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 21.62, "quote_volume": 65.48057, "trades": 3, "taker_buy_quote": 9.3868}, {"ts": 1775636880000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 13.78, "quote_volume": 41.72584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636940000, "open": 3.028, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 112.93, "quote_volume": 341.89567, "trades": 11, "taker_buy_quote": 145.5987}, {"ts": 1775637000000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 1.74, "quote_volume": 5.26698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637060000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 30.91, "quote_volume": 93.56457, "trades": 4, "taker_buy_quote": 5.26698}, {"ts": 1775637120000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 1.74, "quote_volume": 5.26698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 3.027, "high": 3.029, "low": 3.026, "close": 3.029, "volume": 1094.6, "quote_volume": 3313.73725, "trades": 32, "taker_buy_quote": 437.40857}, {"ts": 1775637240000, "open": 3.029, "high": 3.031, "low": 3.029, "close": 3.031, "volume": 115.48, "quote_volume": 349.89286, "trades": 12, "taker_buy_quote": 349.89286}, {"ts": 1775637300000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 123.62, "quote_volume": 374.57034, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775637360000, "open": 3.03, "high": 3.03, "low": 3.023, "close": 3.023, "volume": 138.4, "quote_volume": 419.08004, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 3.023, "high": 3.024, "low": 3.023, "close": 3.024, "volume": 1083.52, "quote_volume": 3276.56274, "trades": 14, "taker_buy_quote": 2798.55906}, {"ts": 1775637480000, "open": 3.024, "high": 3.026, "low": 3.024, "close": 3.026, "volume": 22.82, "quote_volume": 69.04279, "trades": 6, "taker_buy_quote": 60.75703}, {"ts": 1775637540000, "open": 3.027, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 224.84, "quote_volume": 680.65315, "trades": 13, "taker_buy_quote": 30.57775}, {"ts": 1775637600000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 23.04, "quote_volume": 69.74208, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 3.026, "high": 3.026, "low": 3.024, "close": 3.024, "volume": 30.49, "quote_volume": 92.22831, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 3.023, "high": 3.023, "low": 3.021, "close": 3.022, "volume": 726.82, "quote_volume": 2196.18601, "trades": 27, "taker_buy_quote": 51.01136}, {"ts": 1775637780000, "open": 3.021, "high": 3.021, "low": 3.019, "close": 3.02, "volume": 669.16, "quote_volume": 2020.52042, "trades": 29, "taker_buy_quote": 12.7444}, {"ts": 1775637840000, "open": 3.021, "high": 3.024, "low": 3.021, "close": 3.024, "volume": 63.09, "quote_volume": 190.67806, "trades": 12, "taker_buy_quote": 190.67806}, {"ts": 1775637900000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.024, "volume": 88.69, "quote_volume": 268.23161, "trades": 7, "taker_buy_quote": 99.97625}, {"ts": 1775637960000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 1.74, "quote_volume": 5.2635, "trades": 1, "taker_buy_quote": 5.2635}, {"ts": 1775638080000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 5.58, "quote_volume": 16.88508, "trades": 3, "taker_buy_quote": 16.88508}, {"ts": 1775638140000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 59.71, "quote_volume": 180.68879, "trades": 6, "taker_buy_quote": 114.90355}, {"ts": 1775638200000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 6.6, "quote_volume": 19.9716, "trades": 1, "taker_buy_quote": 19.9716}, {"ts": 1775638260000, "open": 3.026, "high": 3.028, "low": 3.026, "close": 3.026, "volume": 346.41, "quote_volume": 1048.59156, "trades": 14, "taker_buy_quote": 1028.04328}, {"ts": 1775638320000, "open": 3.025, "high": 3.027, "low": 3.025, "close": 3.027, "volume": 70.55, "quote_volume": 213.50739, "trades": 9, "taker_buy_quote": 166.28714}, {"ts": 1775638380000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 9.02, "quote_volume": 27.30068, "trades": 3, "taker_buy_quote": 18.64632}, {"ts": 1775638440000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 36.96, "quote_volume": 111.84096, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 3.027, "high": 3.028, "low": 3.027, "close": 3.028, "volume": 75.14, "quote_volume": 227.482, "trades": 10, "taker_buy_quote": 132.55528}, {"ts": 1775638560000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 14.53, "quote_volume": 44.00963, "trades": 5, "taker_buy_quote": 38.73917}, {"ts": 1775638620000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 12.79, "quote_volume": 38.72812, "trades": 4, "taker_buy_quote": 23.43672}, {"ts": 1775638680000, "open": 3.028, "high": 3.028, "low": 3.026, "close": 3.026, "volume": 61.63, "quote_volume": 186.55244, "trades": 9, "taker_buy_quote": 18.37389}, {"ts": 1775638740000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 43.98, "quote_volume": 133.08348, "trades": 4, "taker_buy_quote": 5.26524}, {"ts": 1775638800000, "open": 3.026, "high": 3.027, "low": 3.026, "close": 3.027, "volume": 346.79, "quote_volume": 1049.39159, "trades": 13, "taker_buy_quote": 1049.39159}, {"ts": 1775638860000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 27.22, "quote_volume": 82.43719, "trades": 5, "taker_buy_quote": 55.54855}, {"ts": 1775638920000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 163.95, "quote_volume": 496.60455, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775638980000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 29.72, "quote_volume": 90.02188, "trades": 4, "taker_buy_quote": 90.02188}, {"ts": 1775639040000, "open": 3.029, "high": 3.029, "low": 3.028, "close": 3.028, "volume": 311.02, "quote_volume": 941.7703, "trades": 12, "taker_buy_quote": 489.83956}, {"ts": 1775639100000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639160000, "open": 3.029, "high": 3.029, "low": 3.027, "close": 3.029, "volume": 355.62, "quote_volume": 1077.09518, "trades": 25, "taker_buy_quote": 676.82831}, {"ts": 1775639220000, "open": 3.028, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 21.73, "quote_volume": 65.78176, "trades": 7, "taker_buy_quote": 5.02482}, {"ts": 1775639280000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 24.12, "quote_volume": 72.98712, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775639340000, "open": 3.026, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 336.3, "quote_volume": 1017.09636, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775639400000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 5.0, "quote_volume": 15.105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 2.11, "quote_volume": 6.37431, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639520000, "open": 3.021, "high": 3.021, "low": 3.02, "close": 3.02, "volume": 70.08, "quote_volume": 211.70382, "trades": 8, "taker_buy_quote": 19.99902}, {"ts": 1775639580000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 68.92, "quote_volume": 208.06948, "trades": 4, "taker_buy_quote": 15.3969}, {"ts": 1775639640000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 169.52, "quote_volume": 511.79915, "trades": 6, "taker_buy_quote": 511.79915}, {"ts": 1775639700000, "open": 3.019, "high": 3.019, "low": 3.014, "close": 3.016, "volume": 2104.24, "quote_volume": 6346.35341, "trades": 105, "taker_buy_quote": 403.07597}, {"ts": 1775639760000, "open": 3.017, "high": 3.018, "low": 3.017, "close": 3.018, "volume": 158.09, "quote_volume": 476.9829, "trades": 11, "taker_buy_quote": 443.7959}, {"ts": 1775639820000, "open": 3.018, "high": 3.018, "low": 3.017, "close": 3.018, "volume": 26.9, "quote_volume": 81.1823, "trades": 4, "taker_buy_quote": 75.45}, {"ts": 1775639880000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 29.31, "quote_volume": 88.48689, "trades": 2, "taker_buy_quote": 88.48689}, {"ts": 1775639940000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 994.03, "quote_volume": 3001.86228, "trades": 12, "taker_buy_quote": 2941.48228}, {"ts": 1775640000000, "open": 3.021, "high": 3.021, "low": 3.019, "close": 3.02, "volume": 59.05, "quote_volume": 178.32872, "trades": 8, "taker_buy_quote": 153.27102}, {"ts": 1775640060000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 104.24, "quote_volume": 314.60292, "trades": 8, "taker_buy_quote": 289.55352}, {"ts": 1775640120000, "open": 3.018, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 199.43, "quote_volume": 601.8906, "trades": 4, "taker_buy_quote": 601.8906}, {"ts": 1775640180000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 53.46, "quote_volume": 161.39574, "trades": 4, "taker_buy_quote": 161.39574}, {"ts": 1775640240000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 41.96, "quote_volume": 126.65724, "trades": 9, "taker_buy_quote": 66.29724}, {"ts": 1775640300000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 101.96, "quote_volume": 307.73888, "trades": 7, "taker_buy_quote": 71.2484}, {"ts": 1775640360000, "open": 3.018, "high": 3.018, "low": 3.017, "close": 3.017, "volume": 19.96, "quote_volume": 60.226, "trades": 3, "taker_buy_quote": 50.20956}, {"ts": 1775640420000, "open": 3.017, "high": 3.017, "low": 3.016, "close": 3.017, "volume": 104.93, "quote_volume": 316.53516, "trades": 10, "taker_buy_quote": 199.96676}, {"ts": 1775640480000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.015, "volume": 41.24, "quote_volume": 124.37672, "trades": 6, "taker_buy_quote": 55.86652}, {"ts": 1775640540000, "open": 3.015, "high": 3.015, "low": 3.014, "close": 3.014, "volume": 11.56, "quote_volume": 34.85008, "trades": 3, "taker_buy_quote": 24.8436}, {"ts": 1775640600000, "open": 3.014, "high": 3.014, "low": 3.013, "close": 3.013, "volume": 52.39, "quote_volume": 157.89337, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775640660000, "open": 3.014, "high": 3.015, "low": 3.014, "close": 3.015, "volume": 43.21, "quote_volume": 130.24731, "trades": 7, "taker_buy_quote": 114.60465}, {"ts": 1775640720000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 3.015, "high": 3.015, "low": 3.013, "close": 3.013, "volume": 1516.38, "quote_volume": 4570.02847, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 10.02, "quote_volume": 30.2103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.012, "volume": 95.81, "quote_volume": 288.56129, "trades": 15, "taker_buy_quote": 45.01778}, {"ts": 1775640960000, "open": 3.013, "high": 3.014, "low": 3.013, "close": 3.014, "volume": 8.28, "quote_volume": 24.95259, "trades": 2, "taker_buy_quote": 24.95259}, {"ts": 1775641020000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 9.95, "quote_volume": 29.97935, "trades": 1, "taker_buy_quote": 29.97935}, {"ts": 1775641080000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 8.31, "quote_volume": 25.02972, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775641200000, "open": 3.011, "high": 3.011, "low": 3.01, "close": 3.01, "volume": 17.72, "quote_volume": 53.34053, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775641260000, "open": 3.009, "high": 3.01, "low": 3.009, "close": 3.01, "volume": 248.59, "quote_volume": 748.02941, "trades": 11, "taker_buy_quote": 602.33363}, {"ts": 1775641320000, "open": 3.01, "high": 3.011, "low": 3.009, "close": 3.011, "volume": 168.24, "quote_volume": 506.35862, "trades": 10, "taker_buy_quote": 11.98378}, {"ts": 1775641380000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 118.96, "quote_volume": 358.18856, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 3.01, "high": 3.01, "low": 3.009, "close": 3.009, "volume": 68.91, "quote_volume": 207.35352, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775641500000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 3.65, "quote_volume": 10.9865, "trades": 1, "taker_buy_quote": 10.9865}, {"ts": 1775641560000, "open": 3.01, "high": 3.011, "low": 3.01, "close": 3.011, "volume": 71.67, "quote_volume": 215.74165, "trades": 4, "taker_buy_quote": 215.74165}, {"ts": 1775641620000, "open": 3.011, "high": 3.012, "low": 3.011, "close": 3.011, "volume": 446.48, "quote_volume": 1344.36125, "trades": 14, "taker_buy_quote": 40.05627}, {"ts": 1775641680000, "open": 3.011, "high": 3.012, "low": 3.011, "close": 3.012, "volume": 147.77, "quote_volume": 444.99363, "trades": 8, "taker_buy_quote": 417.38276}, {"ts": 1775641740000, "open": 3.013, "high": 3.013, "low": 3.012, "close": 3.012, "volume": 29.88, "quote_volume": 90.00054, "trades": 3, "taker_buy_quote": 90.00054}, {"ts": 1775641800000, "open": 3.013, "high": 3.015, "low": 3.013, "close": 3.015, "volume": 54.44, "quote_volume": 164.06303, "trades": 10, "taker_buy_quote": 164.06303}, {"ts": 1775641860000, "open": 3.015, "high": 3.016, "low": 3.014, "close": 3.014, "volume": 94.59, "quote_volume": 285.16397, "trades": 8, "taker_buy_quote": 201.07337}, {"ts": 1775641920000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 75.94, "quote_volume": 228.88316, "trades": 3, "taker_buy_quote": 228.88316}, {"ts": 1775641980000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642040000, "open": 3.014, "high": 3.014, "low": 3.012, "close": 3.012, "volume": 1504.13, "quote_volume": 4531.96425, "trades": 13, "taker_buy_quote": 3134.39377}, {"ts": 1775642100000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642160000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 207.52, "quote_volume": 625.27499, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "open": 3.012, "high": 3.013, "low": 3.011, "close": 3.011, "volume": 1379.93, "quote_volume": 4156.35997, "trades": 86, "taker_buy_quote": 2009.55772}, {"ts": 1775642280000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 3.37, "quote_volume": 10.14707, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 13.72, "quote_volume": 41.2972, "trades": 4, "taker_buy_quote": 16.2239}, {"ts": 1775642400000, "open": 3.01, "high": 3.012, "low": 3.01, "close": 3.012, "volume": 16.65, "quote_volume": 50.13399, "trades": 7, "taker_buy_quote": 50.13399}, {"ts": 1775642460000, "open": 3.013, "high": 3.015, "low": 3.013, "close": 3.015, "volume": 51.3, "quote_volume": 154.61819, "trades": 21, "taker_buy_quote": 154.61819}, {"ts": 1775642520000, "open": 3.016, "high": 3.017, "low": 3.013, "close": 3.013, "volume": 318.9, "quote_volume": 961.86778, "trades": 31, "taker_buy_quote": 515.23819}, {"ts": 1775642580000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 27.9, "quote_volume": 84.0627, "trades": 1, "taker_buy_quote": 84.0627}, {"ts": 1775642640000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 197.74, "quote_volume": 595.79062, "trades": 9, "taker_buy_quote": 396.99288}, {"ts": 1775642700000, "open": 3.012, "high": 3.013, "low": 3.012, "close": 3.013, "volume": 11.64, "quote_volume": 35.06301, "trades": 4, "taker_buy_quote": 10.03329}, {"ts": 1775642760000, "open": 3.014, "high": 3.016, "low": 3.014, "close": 3.016, "volume": 375.09, "quote_volume": 1130.89634, "trades": 11, "taker_buy_quote": 336.41369}, {"ts": 1775642820000, "open": 3.017, "high": 3.02, "low": 3.017, "close": 3.02, "volume": 23.63, "quote_volume": 71.32198, "trades": 5, "taker_buy_quote": 71.32198}, {"ts": 1775642880000, "open": 3.02, "high": 3.02, "low": 3.019, "close": 3.019, "volume": 241.01, "quote_volume": 727.84404, "trades": 13, "taker_buy_quote": 8.57396}, {"ts": 1775642940000, "open": 3.018, "high": 3.018, "low": 3.015, "close": 3.015, "volume": 16.18, "quote_volume": 48.81132, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 3.014, "high": 3.014, "low": 3.013, "close": 3.013, "volume": 36.5, "quote_volume": 109.97782, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643060000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.013, "volume": 68.85, "quote_volume": 207.34777, "trades": 13, "taker_buy_quote": 117.1133}, {"ts": 1775643120000, "open": 3.013, "high": 3.014, "low": 3.013, "close": 3.014, "volume": 15.6, "quote_volume": 47.00777, "trades": 3, "taker_buy_quote": 14.97958}, {"ts": 1775643180000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643240000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643300000, "open": 3.014, "high": 3.015, "low": 3.014, "close": 3.015, "volume": 246.14, "quote_volume": 741.86928, "trades": 9, "taker_buy_quote": 10.0098}, {"ts": 1775643360000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643420000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 3.014, "high": 3.016, "low": 3.014, "close": 3.016, "volume": 353.78, "quote_volume": 1066.79597, "trades": 8, "taker_buy_quote": 1058.08551}, {"ts": 1775643540000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 19.06, "quote_volume": 57.48496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 101.55, "quote_volume": 306.2748, "trades": 3, "taker_buy_quote": 99.9804}, {"ts": 1775643660000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 28.85, "quote_volume": 87.0116, "trades": 2, "taker_buy_quote": 87.0116}, {"ts": 1775643720000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643780000, "open": 3.017, "high": 3.018, "low": 3.017, "close": 3.018, "volume": 6.64, "quote_volume": 20.0362, "trades": 2, "taker_buy_quote": 20.0362}, {"ts": 1775643840000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 3.018, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 37.22, "quote_volume": 112.33928, "trades": 3, "taker_buy_quote": 112.33928}, {"ts": 1775643960000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 5.98, "quote_volume": 18.0566, "trades": 2, "taker_buy_quote": 8.9996}, {"ts": 1775644020000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644080000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 3.65, "quote_volume": 11.01935, "trades": 1, "taker_buy_quote": 11.01935}, {"ts": 1775644140000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 4.42, "quote_volume": 13.34147, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 3.019, "high": 3.019, "low": 3.016, "close": 3.016, "volume": 720.95, "quote_volume": 2176.1179, "trades": 22, "taker_buy_quote": 1959.87348}, {"ts": 1775644320000, "open": 3.016, "high": 3.018, "low": 3.015, "close": 3.018, "volume": 505.0, "quote_volume": 1523.15644, "trades": 22, "taker_buy_quote": 637.2132}, {"ts": 1775644380000, "open": 3.016, "high": 3.016, "low": 3.015, "close": 3.015, "volume": 6.64, "quote_volume": 20.02292, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644440000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.011, "volume": 116.44, "quote_volume": 350.67834, "trades": 10, "taker_buy_quote": 237.11625}, {"ts": 1775644500000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 3.33, "quote_volume": 10.02996, "trades": 1, "taker_buy_quote": 10.02996}, {"ts": 1775644560000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 3.33, "quote_volume": 10.03329, "trades": 1, "taker_buy_quote": 10.03329}, {"ts": 1775644620000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 3.33, "quote_volume": 10.02996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644680000, "open": 3.012, "high": 3.012, "low": 3.011, "close": 3.011, "volume": 35.96, "quote_volume": 108.30606, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 3.01, "high": 3.01, "low": 3.008, "close": 3.009, "volume": 461.63, "quote_volume": 1388.97267, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 75.38, "quote_volume": 226.81842, "trades": 4, "taker_buy_quote": 215.83557}, {"ts": 1775644920000, "open": 3.01, "high": 3.011, "low": 3.009, "close": 3.009, "volume": 115.39, "quote_volume": 347.33883, "trades": 4, "taker_buy_quote": 339.99687}, {"ts": 1775644980000, "open": 3.008, "high": 3.008, "low": 3.007, "close": 3.008, "volume": 53.39, "quote_volume": 160.56327, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775645040000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 284.59, "quote_volume": 856.04672, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645160000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 67.1, "quote_volume": 201.9039, "trades": 6, "taker_buy_quote": 201.9039}, {"ts": 1775645280000, "open": 3.01, "high": 3.01, "low": 3.008, "close": 3.008, "volume": 245.02, "quote_volume": 737.14152, "trades": 14, "taker_buy_quote": 338.01562}, {"ts": 1775645340000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 27.29, "quote_volume": 82.11561, "trades": 1, "taker_buy_quote": 82.11561}, {"ts": 1775645400000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 217.88, "quote_volume": 655.60092, "trades": 5, "taker_buy_quote": 646.27302}, {"ts": 1775645460000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 1.73, "quote_volume": 5.2073, "trades": 1, "taker_buy_quote": 5.2073}, {"ts": 1775645520000, "open": 3.01, "high": 3.01, "low": 3.008, "close": 3.008, "volume": 15.77, "quote_volume": 47.44405, "trades": 3, "taker_buy_quote": 7.5852}, {"ts": 1775645580000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 3.0, "quote_volume": 9.024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 3.008, "high": 3.008, "low": 3.007, "close": 3.007, "volume": 133.06, "quote_volume": 400.18255, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 3.33, "quote_volume": 10.01664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 262.04, "quote_volume": 787.95428, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 3.007, "high": 3.01, "low": 3.006, "close": 3.006, "volume": 6295.82, "quote_volume": 18947.58067, "trades": 51, "taker_buy_quote": 4931.54384}, {"ts": 1775645940000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.006, "volume": 15.95, "quote_volume": 47.95432, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775646000000, "open": 3.005, "high": 3.005, "low": 3.002, "close": 3.002, "volume": 119.06, "quote_volume": 357.57637, "trades": 16, "taker_buy_quote": 106.13303}, {"ts": 1775646060000, "open": 3.001, "high": 3.002, "low": 2.999, "close": 3.002, "volume": 1044.92, "quote_volume": 3134.87, "trades": 19, "taker_buy_quote": 54.9366}, {"ts": 1775646120000, "open": 3.002, "high": 3.002, "low": 2.999, "close": 3.001, "volume": 898.81, "quote_volume": 2696.97915, "trades": 44, "taker_buy_quote": 216.37789}, {"ts": 1775646180000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.002, "volume": 513.15, "quote_volume": 1539.94246, "trades": 26, "taker_buy_quote": 498.18015}, {"ts": 1775646240000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 54.5, "quote_volume": 163.6635, "trades": 6, "taker_buy_quote": 163.6635}, {"ts": 1775646300000, "open": 3.003, "high": 3.004, "low": 3.001, "close": 3.003, "volume": 791.39, "quote_volume": 2375.98502, "trades": 45, "taker_buy_quote": 538.83338}, {"ts": 1775646360000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 15.78, "quote_volume": 47.38734, "trades": 3, "taker_buy_quote": 5.25525}, {"ts": 1775646420000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.001, "volume": 308.52, "quote_volume": 925.66768, "trades": 18, "taker_buy_quote": 87.65921}, {"ts": 1775646480000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646540000, "open": 3.002, "high": 3.004, "low": 3.002, "close": 3.004, "volume": 158.58, "quote_volume": 476.34657, "trades": 12, "taker_buy_quote": 476.34657}, {"ts": 1775646600000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 7.58, "quote_volume": 22.7779, "trades": 3, "taker_buy_quote": 22.7779}, {"ts": 1775646660000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 105.16, "quote_volume": 316.0058, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775646720000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646780000, "open": 3.005, "high": 3.007, "low": 3.005, "close": 3.007, "volume": 1730.98, "quote_volume": 5203.36918, "trades": 19, "taker_buy_quote": 5203.36918}, {"ts": 1775646840000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 10.08, "quote_volume": 30.30048, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775646900000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 4.77, "quote_volume": 14.33862, "trades": 3, "taker_buy_quote": 14.33862}, {"ts": 1775646960000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 5.08, "quote_volume": 15.27556, "trades": 2, "taker_buy_quote": 15.27556}, {"ts": 1775647020000, "open": 3.008, "high": 3.01, "low": 3.008, "close": 3.008, "volume": 170.1, "quote_volume": 511.77707, "trades": 15, "taker_buy_quote": 476.19068}, {"ts": 1775647080000, "open": 3.007, "high": 3.007, "low": 3.005, "close": 3.005, "volume": 30.16, "quote_volume": 90.66104, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 329.6, "quote_volume": 990.448, "trades": 6, "taker_buy_quote": 5.25875}, {"ts": 1775647200000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 3.005, "high": 3.005, "low": 3.001, "close": 3.001, "volume": 32.14, "quote_volume": 96.51181, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775647320000, "open": 3.001, "high": 3.002, "low": 3.001, "close": 3.002, "volume": 16.0, "quote_volume": 48.02775, "trades": 4, "taker_buy_quote": 40.52525}, {"ts": 1775647380000, "open": 3.003, "high": 3.005, "low": 3.003, "close": 3.005, "volume": 28.8, "quote_volume": 86.52874, "trades": 7, "taker_buy_quote": 86.52874}, {"ts": 1775647440000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 5.25, "quote_volume": 15.77625, "trades": 3, "taker_buy_quote": 10.5175}, {"ts": 1775647500000, "open": 3.006, "high": 3.008, "low": 3.006, "close": 3.007, "volume": 25.32, "quote_volume": 76.13724, "trades": 10, "taker_buy_quote": 45.82668}, {"ts": 1775647560000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 6.65, "quote_volume": 19.9899, "trades": 3, "taker_buy_quote": 9.97992}, {"ts": 1775647680000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 3.03, "quote_volume": 9.10818, "trades": 2, "taker_buy_quote": 9.10818}, {"ts": 1775647740000, "open": 3.006, "high": 3.006, "low": 3.006, "close": 3.006, "volume": 42.91, "quote_volume": 128.98746, "trades": 4, "taker_buy_quote": 128.98746}, {"ts": 1775647800000, "open": 3.006, "high": 3.006, "low": 3.002, "close": 3.002, "volume": 281.43, "quote_volume": 845.45217, "trades": 21, "taker_buy_quote": 14.95992}, {"ts": 1775647860000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 9.99, "quote_volume": 29.98998, "trades": 1, "taker_buy_quote": 29.98998}, {"ts": 1775647920000, "open": 3.001, "high": 3.001, "low": 2.998, "close": 2.998, "volume": 4828.27, "quote_volume": 14484.77972, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 2.997, "high": 2.997, "low": 2.996, "close": 2.996, "volume": 141.05, "quote_volume": 422.5909, "trades": 14, "taker_buy_quote": 5.27296}, {"ts": 1775648040000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 144.92, "quote_volume": 433.90692, "trades": 12, "taker_buy_quote": 346.43574}, {"ts": 1775648100000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.993, "volume": 65.97, "quote_volume": 197.4984, "trades": 13, "taker_buy_quote": 144.99942}, {"ts": 1775648160000, "open": 2.993, "high": 2.993, "low": 2.986, "close": 2.986, "volume": 1583.72, "quote_volume": 4733.3043, "trades": 79, "taker_buy_quote": 1148.58521}, {"ts": 1775648220000, "open": 2.986, "high": 2.987, "low": 2.984, "close": 2.987, "volume": 473.83, "quote_volume": 1414.77177, "trades": 35, "taker_buy_quote": 1044.31553}, {"ts": 1775648280000, "open": 2.986, "high": 2.988, "low": 2.986, "close": 2.988, "volume": 36.27, "quote_volume": 108.34264, "trades": 5, "taker_buy_quote": 102.04218}, {"ts": 1775648340000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.989, "volume": 34.24, "quote_volume": 102.31546, "trades": 4, "taker_buy_quote": 93.37835}, {"ts": 1775648400000, "open": 2.99, "high": 2.991, "low": 2.99, "close": 2.991, "volume": 19.55, "quote_volume": 58.4707, "trades": 4, "taker_buy_quote": 58.4707}, {"ts": 1775648460000, "open": 2.992, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 509.36, "quote_volume": 1524.00847, "trades": 5, "taker_buy_quote": 1524.00847}, {"ts": 1775648520000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.993, "volume": 14.37, "quote_volume": 43.01876, "trades": 4, "taker_buy_quote": 27.9939}, {"ts": 1775648580000, "open": 2.993, "high": 2.994, "low": 2.991, "close": 2.992, "volume": 369.84, "quote_volume": 1106.66553, "trades": 21, "taker_buy_quote": 164.5203}, {"ts": 1775648640000, "open": 2.992, "high": 2.996, "low": 2.991, "close": 2.992, "volume": 1211.18, "quote_volume": 3625.79269, "trades": 44, "taker_buy_quote": 3020.2598}, {"ts": 1775648700000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 2.994, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 24.78, "quote_volume": 74.22354, "trades": 6, "taker_buy_quote": 48.26221}, {"ts": 1775648820000, "open": 2.995, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 18.24, "quote_volume": 54.63214, "trades": 4, "taker_buy_quote": 39.74699}, {"ts": 1775648880000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 3.76, "quote_volume": 11.26496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648940000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649000000, "open": 2.997, "high": 2.998, "low": 2.997, "close": 2.997, "volume": 38.56, "quote_volume": 115.57766, "trades": 4, "taker_buy_quote": 50.0033}, {"ts": 1775649060000, "open": 2.998, "high": 3.001, "low": 2.998, "close": 3.001, "volume": 70.35, "quote_volume": 211.07303, "trades": 10, "taker_buy_quote": 132.6569}, {"ts": 1775649120000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 68.4, "quote_volume": 205.2684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 20.65, "quote_volume": 61.97065, "trades": 1, "taker_buy_quote": 61.97065}, {"ts": 1775649240000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 4.54, "quote_volume": 13.62454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 232.76, "quote_volume": 698.28, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 2.999, "high": 2.999, "low": 2.998, "close": 2.999, "volume": 137.89, "quote_volume": 413.52925, "trades": 6, "taker_buy_quote": 394.93831}, {"ts": 1775649540000, "open": 2.999, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 46.68, "quote_volume": 139.95571, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 252.44, "quote_volume": 757.39954, "trades": 13, "taker_buy_quote": 215.04334}, {"ts": 1775649660000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 248.37, "quote_volume": 745.50637, "trades": 11, "taker_buy_quote": 188.43554}, {"ts": 1775649720000, "open": 3.001, "high": 3.001, "low": 2.999, "close": 2.999, "volume": 1054.68, "quote_volume": 3165.03204, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775649780000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 5.22, "quote_volume": 15.65478, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 118.61, "quote_volume": 355.59278, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775649900000, "open": 2.998, "high": 2.998, "low": 2.997, "close": 2.997, "volume": 798.86, "quote_volume": 2394.97894, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.996, "volume": 66.55, "quote_volume": 199.37286, "trades": 7, "taker_buy_quote": 29.98996}, {"ts": 1775650020000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 987.49, "quote_volume": 2958.52004, "trades": 6, "taker_buy_quote": 2953.24708}, {"ts": 1775650080000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 2.995, "high": 2.995, "low": 2.993, "close": 2.993, "volume": 1038.16, "quote_volume": 3107.97001, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775650200000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 137.82, "quote_volume": 412.63308, "trades": 4, "taker_buy_quote": 186.2268}, {"ts": 1775650260000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 76.62, "quote_volume": 229.42881, "trades": 8, "taker_buy_quote": 85.44735}, {"ts": 1775650320000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 168.81, "quote_volume": 505.41714, "trades": 2, "taker_buy_quote": 505.41714}, {"ts": 1775650380000, "open": 2.995, "high": 2.995, "low": 2.993, "close": 2.993, "volume": 73.2, "quote_volume": 219.09765, "trades": 8, "taker_buy_quote": 10.03325}, {"ts": 1775650440000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 32.91, "quote_volume": 98.53254, "trades": 2, "taker_buy_quote": 14.99994}, {"ts": 1775650500000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 5.24, "quote_volume": 15.68856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650560000, "open": 2.992, "high": 2.992, "low": 2.99, "close": 2.99, "volume": 539.93, "quote_volume": 1614.97961, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 2.99, "high": 2.991, "low": 2.99, "close": 2.991, "volume": 1835.81, "quote_volume": 5489.07525, "trades": 16, "taker_buy_quote": 4191.89365}, {"ts": 1775650680000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650740000, "open": 2.992, "high": 2.993, "low": 2.989, "close": 2.989, "volume": 356.6, "quote_volume": 1066.0024, "trades": 17, "taker_buy_quote": 513.45709}, {"ts": 1775650800000, "open": 2.988, "high": 2.99, "low": 2.987, "close": 2.987, "volume": 55.57, "quote_volume": 166.11211, "trades": 9, "taker_buy_quote": 115.5585}, {"ts": 1775650860000, "open": 2.988, "high": 2.988, "low": 2.978, "close": 2.984, "volume": 6974.34, "quote_volume": 20792.54381, "trades": 140, "taker_buy_quote": 1938.29017}, {"ts": 1775650920000, "open": 2.984, "high": 2.986, "low": 2.984, "close": 2.986, "volume": 84.79, "quote_volume": 253.0324, "trades": 9, "taker_buy_quote": 227.9668}, {"ts": 1775650980000, "open": 2.987, "high": 2.99, "low": 2.987, "close": 2.987, "volume": 470.96, "quote_volume": 1407.55988, "trades": 23, "taker_buy_quote": 1228.99761}, {"ts": 1775651040000, "open": 2.987, "high": 2.987, "low": 2.985, "close": 2.985, "volume": 31.87, "quote_volume": 95.16558, "trades": 8, "taker_buy_quote": 5.25712}, {"ts": 1775651100000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 7.23, "quote_volume": 21.58155, "trades": 3, "taker_buy_quote": 5.2536}, {"ts": 1775651160000, "open": 2.986, "high": 2.988, "low": 2.986, "close": 2.987, "volume": 239.68, "quote_volume": 716.07184, "trades": 16, "taker_buy_quote": 115.24029}, {"ts": 1775651220000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 30.72, "quote_volume": 91.76064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651340000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 3.35, "quote_volume": 10.0098, "trades": 1, "taker_buy_quote": 10.0098}, {"ts": 1775651400000, "open": 2.989, "high": 2.989, "low": 2.988, "close": 2.988, "volume": 60.58, "quote_volume": 181.01644, "trades": 4, "taker_buy_quote": 10.1626}, {"ts": 1775651460000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 78.38, "quote_volume": 234.19944, "trades": 4, "taker_buy_quote": 111.33288}, {"ts": 1775651520000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 161.65, "quote_volume": 483.17185, "trades": 5, "taker_buy_quote": 10.01315}, {"ts": 1775651580000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 5.81, "quote_volume": 17.3719, "trades": 3, "taker_buy_quote": 17.3719}, {"ts": 1775651640000, "open": 2.99, "high": 2.994, "low": 2.99, "close": 2.994, "volume": 455.25, "quote_volume": 1362.88707, "trades": 14, "taker_buy_quote": 411.51447}, {"ts": 1775651700000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 300.0, "quote_volume": 898.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651760000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 68.4, "quote_volume": 204.7896, "trades": 2, "taker_buy_quote": 204.7896}, {"ts": 1775651880000, "open": 2.994, "high": 2.994, "low": 2.992, "close": 2.993, "volume": 954.4, "quote_volume": 2856.99626, "trades": 11, "taker_buy_quote": 897.9}, {"ts": 1775651940000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 142.92, "quote_volume": 427.90248, "trades": 7, "taker_buy_quote": 12.09576}, {"ts": 1775652000000, "open": 2.993, "high": 2.996, "low": 2.992, "close": 2.992, "volume": 2430.55, "quote_volume": 7280.49353, "trades": 40, "taker_buy_quote": 4037.55019}, {"ts": 1775652060000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 2.992, "high": 2.994, "low": 2.992, "close": 2.993, "volume": 65.16, "quote_volume": 194.98826, "trades": 5, "taker_buy_quote": 6.40716}, {"ts": 1775652180000, "open": 2.994, "high": 2.995, "low": 2.994, "close": 2.995, "volume": 347.0, "quote_volume": 1038.9293, "trades": 5, "taker_buy_quote": 33.8435}, {"ts": 1775652240000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 2.994, "high": 2.994, "low": 2.992, "close": 2.992, "volume": 308.13, "quote_volume": 922.29308, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 15.18, "quote_volume": 45.41856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652420000, "open": 2.993, "high": 2.993, "low": 2.99, "close": 2.99, "volume": 82.76, "quote_volume": 247.6371, "trades": 13, "taker_buy_quote": 164.22591}, {"ts": 1775652480000, "open": 2.99, "high": 2.991, "low": 2.99, "close": 2.991, "volume": 82.81, "quote_volume": 247.61631, "trades": 3, "taker_buy_quote": 247.61631}, {"ts": 1775652540000, "open": 2.991, "high": 2.992, "low": 2.991, "close": 2.992, "volume": 175.63, "quote_volume": 525.48161, "trades": 8, "taker_buy_quote": 20.13281}, {"ts": 1775652600000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 3.35, "quote_volume": 10.02655, "trades": 1, "taker_buy_quote": 10.02655}, {"ts": 1775652660000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 2.993, "high": 2.993, "low": 2.99, "close": 2.99, "volume": 1589.52, "quote_volume": 4754.46833, "trades": 33, "taker_buy_quote": 1312.71962}, {"ts": 1775652780000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652840000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 185.39, "quote_volume": 554.87227, "trades": 3, "taker_buy_quote": 554.87227}, {"ts": 1775652900000, "open": 2.994, "high": 2.995, "low": 2.992, "close": 2.992, "volume": 769.31, "quote_volume": 2303.7738, "trades": 25, "taker_buy_quote": 915.74185}, {"ts": 1775652960000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 246.0, "quote_volume": 736.27001, "trades": 5, "taker_buy_quote": 83.5047}, {"ts": 1775653020000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.993, "volume": 50.48, "quote_volume": 151.10182, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.993, "volume": 12.0, "quote_volume": 35.92418, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775653140000, "open": 2.995, "high": 2.996, "low": 2.995, "close": 2.996, "volume": 472.21, "quote_volume": 1414.3002, "trades": 10, "taker_buy_quote": 1414.3002}, {"ts": 1775653200000, "open": 2.997, "high": 2.998, "low": 2.997, "close": 2.998, "volume": 29.91, "quote_volume": 89.66684, "trades": 5, "taker_buy_quote": 89.66684}, {"ts": 1775653260000, "open": 2.998, "high": 3.001, "low": 2.998, "close": 3.0, "volume": 564.4, "quote_volume": 1692.98526, "trades": 18, "taker_buy_quote": 1442.67218}, {"ts": 1775653320000, "open": 3.001, "high": 3.004, "low": 3.001, "close": 3.004, "volume": 561.57, "quote_volume": 1686.53104, "trades": 18, "taker_buy_quote": 762.2394}, {"ts": 1775653380000, "open": 3.003, "high": 3.004, "low": 3.001, "close": 3.001, "volume": 118.23, "quote_volume": 355.09927, "trades": 6, "taker_buy_quote": 300.3721}, {"ts": 1775653440000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 3.67, "quote_volume": 11.02101, "trades": 1, "taker_buy_quote": 11.02101}, {"ts": 1775653500000, "open": 3.003, "high": 3.003, "low": 3.002, "close": 3.002, "volume": 34.23, "quote_volume": 102.78935, "trades": 4, "taker_buy_quote": 92.76267}, {"ts": 1775653560000, "open": 3.002, "high": 3.006, "low": 3.001, "close": 3.006, "volume": 1566.33, "quote_volume": 4702.61239, "trades": 31, "taker_buy_quote": 561.08966}, {"ts": 1775653620000, "open": 3.007, "high": 3.017, "low": 3.007, "close": 3.012, "volume": 1222.9, "quote_volume": 3683.39166, "trades": 60, "taker_buy_quote": 3188.20598}, {"ts": 1775653680000, "open": 3.011, "high": 3.014, "low": 3.009, "close": 3.014, "volume": 244.17, "quote_volume": 735.18265, "trades": 12, "taker_buy_quote": 652.3498}, {"ts": 1775653740000, "open": 3.013, "high": 3.013, "low": 3.01, "close": 3.01, "volume": 88.85, "quote_volume": 267.50084, "trades": 15, "taker_buy_quote": 10.02663}, {"ts": 1775653800000, "open": 3.009, "high": 3.009, "low": 3.003, "close": 3.003, "volume": 111.48, "quote_volume": 335.17646, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775653860000, "open": 3.002, "high": 3.004, "low": 3.002, "close": 3.004, "volume": 37.11, "quote_volume": 111.41422, "trades": 8, "taker_buy_quote": 27.65842}, {"ts": 1775653920000, "open": 3.005, "high": 3.01, "low": 3.005, "close": 3.01, "volume": 383.94, "quote_volume": 1154.88695, "trades": 18, "taker_buy_quote": 1154.88695}, {"ts": 1775653980000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.012, "volume": 466.96, "quote_volume": 1406.78189, "trades": 16, "taker_buy_quote": 1312.68923}, {"ts": 1775654040000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 192.6, "quote_volume": 580.1112, "trades": 9, "taker_buy_quote": 496.0764}, {"ts": 1775654100000, "open": 3.013, "high": 3.014, "low": 3.012, "close": 3.012, "volume": 767.65, "quote_volume": 2312.42043, "trades": 29, "taker_buy_quote": 1416.47091}, {"ts": 1775654160000, "open": 3.012, "high": 3.012, "low": 3.011, "close": 3.011, "volume": 252.33, "quote_volume": 760.01463, "trades": 6, "taker_buy_quote": 314.001}, {"ts": 1775654220000, "open": 3.01, "high": 3.014, "low": 3.01, "close": 3.013, "volume": 781.55, "quote_volume": 2353.80733, "trades": 18, "taker_buy_quote": 411.52278}, {"ts": 1775654280000, "open": 3.013, "high": 3.013, "low": 3.009, "close": 3.009, "volume": 464.4, "quote_volume": 1398.38386, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775654340000, "open": 3.008, "high": 3.008, "low": 3.007, "close": 3.007, "volume": 11.66, "quote_volume": 35.06495, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654400000, "open": 3.006, "high": 3.006, "low": 3.003, "close": 3.003, "volume": 58.73, "quote_volume": 176.45947, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775654460000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 300.0, "quote_volume": 900.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654520000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 3.34, "quote_volume": 10.03336, "trades": 1, "taker_buy_quote": 10.03336}, {"ts": 1775654580000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 3.33, "quote_volume": 10.00665, "trades": 1, "taker_buy_quote": 10.00665}, {"ts": 1775654640000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 53.26, "quote_volume": 159.99304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775654700000, "open": 3.005, "high": 3.008, "low": 3.005, "close": 3.008, "volume": 306.97, "quote_volume": 923.05064, "trades": 10, "taker_buy_quote": 923.05064}, {"ts": 1775654760000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 3.008, "high": 3.01, "low": 3.008, "close": 3.01, "volume": 245.75, "quote_volume": 739.28577, "trades": 12, "taker_buy_quote": 730.20161}, {"ts": 1775654880000, "open": 3.01, "high": 3.01, "low": 3.008, "close": 3.008, "volume": 724.33, "quote_volume": 2179.82247, "trades": 17, "taker_buy_quote": 1554.0329}, {"ts": 1775654940000, "open": 3.008, "high": 3.009, "low": 3.008, "close": 3.009, "volume": 25.56, "quote_volume": 76.90829, "trades": 6, "taker_buy_quote": 76.90829}, {"ts": 1775655000000, "open": 3.01, "high": 3.018, "low": 3.01, "close": 3.012, "volume": 1719.39, "quote_volume": 5185.08206, "trades": 97, "taker_buy_quote": 4276.6481}, {"ts": 1775655060000, "open": 3.012, "high": 3.012, "low": 3.01, "close": 3.01, "volume": 74.23, "quote_volume": 223.5315, "trades": 14, "taker_buy_quote": 40.68862}, {"ts": 1775655120000, "open": 3.011, "high": 3.012, "low": 3.003, "close": 3.003, "volume": 806.45, "quote_volume": 2426.16394, "trades": 68, "taker_buy_quote": 298.73554}, {"ts": 1775655180000, "open": 3.004, "high": 3.008, "low": 3.003, "close": 3.007, "volume": 2650.12, "quote_volume": 7967.78095, "trades": 62, "taker_buy_quote": 1839.47711}, {"ts": 1775655240000, "open": 3.009, "high": 3.009, "low": 3.005, "close": 3.005, "volume": 404.18, "quote_volume": 1214.9479, "trades": 19, "taker_buy_quote": 1040.38397}, {"ts": 1775655300000, "open": 3.004, "high": 3.005, "low": 3.004, "close": 3.004, "volume": 118.51, "quote_volume": 356.00737, "trades": 10, "taker_buy_quote": 10.00665}, {"ts": 1775655360000, "open": 3.004, "high": 3.004, "low": 3.002, "close": 3.002, "volume": 632.72, "quote_volume": 1900.61592, "trades": 20, "taker_buy_quote": 409.1448}, {"ts": 1775655420000, "open": 3.002, "high": 3.003, "low": 2.999, "close": 2.999, "volume": 102.39, "quote_volume": 307.31124, "trades": 14, "taker_buy_quote": 10.03002}, {"ts": 1775655480000, "open": 2.998, "high": 2.998, "low": 2.996, "close": 2.997, "volume": 512.01, "quote_volume": 1534.16996, "trades": 23, "taker_buy_quote": 10.00998}, {"ts": 1775655540000, "open": 2.996, "high": 2.996, "low": 2.993, "close": 2.994, "volume": 509.24, "quote_volume": 1524.9506, "trades": 15, "taker_buy_quote": 898.2}, {"ts": 1775655600000, "open": 2.995, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 79.87, "quote_volume": 239.24702, "trades": 8, "taker_buy_quote": 219.21382}, {"ts": 1775655660000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.995, "volume": 53.0, "quote_volume": 158.69538, "trades": 9, "taker_buy_quote": 40.0731}, {"ts": 1775655720000, "open": 2.995, "high": 2.996, "low": 2.992, "close": 2.992, "volume": 319.43, "quote_volume": 956.6236, "trades": 16, "taker_buy_quote": 666.47934}, {"ts": 1775655780000, "open": 2.993, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 492.11, "quote_volume": 1472.77745, "trades": 16, "taker_buy_quote": 1028.72738}, {"ts": 1775655840000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.993, "volume": 38.78, "quote_volume": 116.07189, "trades": 7, "taker_buy_quote": 20.05645}, {"ts": 1775655900000, "open": 2.993, "high": 2.994, "low": 2.992, "close": 2.994, "volume": 16.05, "quote_volume": 48.03765, "trades": 4, "taker_buy_quote": 38.01445}, {"ts": 1775655960000, "open": 2.995, "high": 3.001, "low": 2.995, "close": 3.001, "volume": 219.68, "quote_volume": 658.60799, "trades": 16, "taker_buy_quote": 70.12319}, {"ts": 1775656020000, "open": 3.0, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 13.68, "quote_volume": 41.02934, "trades": 4, "taker_buy_quote": 10.02}, {"ts": 1775656080000, "open": 3.0, "high": 3.004, "low": 3.0, "close": 3.002, "volume": 1840.02, "quote_volume": 5521.8112, "trades": 76, "taker_buy_quote": 1481.07278}, {"ts": 1775656140000, "open": 3.001, "high": 3.003, "low": 3.001, "close": 3.002, "volume": 168.04, "quote_volume": 504.41292, "trades": 13, "taker_buy_quote": 183.72749}, {"ts": 1775656200000, "open": 3.003, "high": 3.005, "low": 3.003, "close": 3.005, "volume": 127.2, "quote_volume": 382.12598, "trades": 13, "taker_buy_quote": 295.22138}, {"ts": 1775656260000, "open": 3.005, "high": 3.005, "low": 2.998, "close": 2.998, "volume": 662.54, "quote_volume": 1988.52472, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775656320000, "open": 2.997, "high": 2.998, "low": 2.996, "close": 2.996, "volume": 483.27, "quote_volume": 1448.40861, "trades": 12, "taker_buy_quote": 1257.39311}, {"ts": 1775656380000, "open": 2.996, "high": 2.997, "low": 2.996, "close": 2.996, "volume": 38.28, "quote_volume": 114.70338, "trades": 5, "taker_buy_quote": 109.43042}, {"ts": 1775656440000, "open": 2.996, "high": 2.997, "low": 2.995, "close": 2.996, "volume": 404.2, "quote_volume": 1210.89216, "trades": 18, "taker_buy_quote": 698.8002}, {"ts": 1775656500000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 602.17, "quote_volume": 1803.44517, "trades": 29, "taker_buy_quote": 247.23725}, {"ts": 1775656560000, "open": 2.994, "high": 2.995, "low": 2.989, "close": 2.994, "volume": 8036.98, "quote_volume": 24044.82075, "trades": 95, "taker_buy_quote": 4791.11585}, {"ts": 1775656620000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 1.76, "quote_volume": 5.26768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656680000, "open": 2.992, "high": 2.992, "low": 2.988, "close": 2.988, "volume": 134.11, "quote_volume": 400.81772, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775656740000, "open": 2.988, "high": 2.99, "low": 2.988, "close": 2.99, "volume": 48.57, "quote_volume": 145.17908, "trades": 6, "taker_buy_quote": 35.81157}, {"ts": 1775656800000, "open": 2.99, "high": 2.993, "low": 2.99, "close": 2.992, "volume": 129.56, "quote_volume": 387.70184, "trades": 16, "taker_buy_quote": 357.39288}, {"ts": 1775656860000, "open": 2.991, "high": 2.991, "low": 2.989, "close": 2.989, "volume": 24.02, "quote_volume": 71.82969, "trades": 10, "taker_buy_quote": 5.26416}, {"ts": 1775656920000, "open": 2.989, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 493.5, "quote_volume": 1474.69538, "trades": 31, "taker_buy_quote": 1079.72373}, {"ts": 1775656980000, "open": 2.987, "high": 2.987, "low": 2.986, "close": 2.986, "volume": 101.33, "quote_volume": 302.66236, "trades": 7, "taker_buy_quote": 271.75726}, {"ts": 1775657040000, "open": 2.985, "high": 2.985, "low": 2.981, "close": 2.983, "volume": 2164.93, "quote_volume": 6456.74894, "trades": 64, "taker_buy_quote": 806.13423}, {"ts": 1775657100000, "open": 2.984, "high": 2.984, "low": 2.981, "close": 2.983, "volume": 499.05, "quote_volume": 1488.81117, "trades": 40, "taker_buy_quote": 481.36019}, {"ts": 1775657160000, "open": 2.984, "high": 2.986, "low": 2.983, "close": 2.984, "volume": 140.33, "quote_volume": 418.82262, "trades": 20, "taker_buy_quote": 362.71822}, {"ts": 1775657220000, "open": 2.984, "high": 2.985, "low": 2.984, "close": 2.984, "volume": 60.64, "quote_volume": 180.98778, "trades": 11, "taker_buy_quote": 30.59112}, {"ts": 1775657280000, "open": 2.983, "high": 2.983, "low": 2.972, "close": 2.976, "volume": 5013.78, "quote_volume": 14916.33296, "trades": 111, "taker_buy_quote": 952.02377}, {"ts": 1775657340000, "open": 2.976, "high": 2.976, "low": 2.965, "close": 2.969, "volume": 4404.15, "quote_volume": 13070.37227, "trades": 141, "taker_buy_quote": 3510.82449}, {"ts": 1775657400000, "open": 2.97, "high": 2.974, "low": 2.97, "close": 2.974, "volume": 37.38, "quote_volume": 111.1152, "trades": 15, "taker_buy_quote": 91.42732}, {"ts": 1775657460000, "open": 2.974, "high": 2.982, "low": 2.973, "close": 2.982, "volume": 919.33, "quote_volume": 2736.73541, "trades": 53, "taker_buy_quote": 2586.93071}, {"ts": 1775657520000, "open": 2.982, "high": 2.982, "low": 2.98, "close": 2.981, "volume": 333.93, "quote_volume": 995.57015, "trades": 15, "taker_buy_quote": 184.34559}, {"ts": 1775657580000, "open": 2.981, "high": 2.982, "low": 2.981, "close": 2.982, "volume": 64.14, "quote_volume": 191.23101, "trades": 8, "taker_buy_quote": 171.46698}, {"ts": 1775657640000, "open": 2.983, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 173.88, "quote_volume": 518.51722, "trades": 9, "taker_buy_quote": 15.78007}, {"ts": 1775657700000, "open": 2.981, "high": 2.983, "low": 2.98, "close": 2.981, "volume": 523.0, "quote_volume": 1559.22471, "trades": 24, "taker_buy_quote": 1488.77523}, {"ts": 1775657760000, "open": 2.982, "high": 2.984, "low": 2.982, "close": 2.984, "volume": 40.55, "quote_volume": 120.96253, "trades": 7, "taker_buy_quote": 76.23253}, {"ts": 1775657820000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.983, "volume": 135.85, "quote_volume": 405.27406, "trades": 6, "taker_buy_quote": 399.99415}, {"ts": 1775657880000, "open": 2.982, "high": 2.982, "low": 2.976, "close": 2.976, "volume": 79.9, "quote_volume": 237.94106, "trades": 18, "taker_buy_quote": 130.96523}, {"ts": 1775657940000, "open": 2.976, "high": 2.976, "low": 2.972, "close": 2.972, "volume": 31.73, "quote_volume": 94.36536, "trades": 13, "taker_buy_quote": 18.17468}, {"ts": 1775658000000, "open": 2.972, "high": 2.975, "low": 2.972, "close": 2.973, "volume": 29.14, "quote_volume": 86.65535, "trades": 12, "taker_buy_quote": 50.82202}, {"ts": 1775658060000, "open": 2.972, "high": 2.974, "low": 2.971, "close": 2.974, "volume": 319.98, "quote_volume": 950.82461, "trades": 24, "taker_buy_quote": 289.35418}, {"ts": 1775658120000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.976, "volume": 57.89, "quote_volume": 172.26173, "trades": 9, "taker_buy_quote": 166.99598}, {"ts": 1775658180000, "open": 2.975, "high": 2.975, "low": 2.972, "close": 2.972, "volume": 75.27, "quote_volume": 223.84518, "trades": 12, "taker_buy_quote": 89.73327}, {"ts": 1775658240000, "open": 2.971, "high": 2.971, "low": 2.967, "close": 2.969, "volume": 266.31, "quote_volume": 790.8984, "trades": 30, "taker_buy_quote": 251.81425}, {"ts": 1775658300000, "open": 2.97, "high": 2.972, "low": 2.969, "close": 2.97, "volume": 159.23, "quote_volume": 472.91003, "trades": 14, "taker_buy_quote": 181.55954}, {"ts": 1775658360000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.97, "volume": 42.88, "quote_volume": 127.36882, "trades": 5, "taker_buy_quote": 122.11192}, {"ts": 1775658420000, "open": 2.97, "high": 2.972, "low": 2.968, "close": 2.972, "volume": 258.75, "quote_volume": 768.36289, "trades": 18, "taker_buy_quote": 119.24415}, {"ts": 1775658480000, "open": 2.972, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 49.52, "quote_volume": 147.18035, "trades": 9, "taker_buy_quote": 105.02186}, {"ts": 1775658540000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.971, "volume": 57.54, "quote_volume": 170.99383, "trades": 12, "taker_buy_quote": 126.28028}, {"ts": 1775658600000, "open": 2.971, "high": 2.971, "low": 2.961, "close": 2.963, "volume": 1313.55, "quote_volume": 3891.61204, "trades": 87, "taker_buy_quote": 2962.94534}, {"ts": 1775658660000, "open": 2.964, "high": 2.964, "low": 2.956, "close": 2.958, "volume": 3254.11, "quote_volume": 9632.81909, "trades": 200, "taker_buy_quote": 6839.91031}, {"ts": 1775658720000, "open": 2.957, "high": 2.957, "low": 2.952, "close": 2.953, "volume": 2201.27, "quote_volume": 6502.11437, "trades": 71, "taker_buy_quote": 1642.86603}, {"ts": 1775658780000, "open": 2.953, "high": 2.953, "low": 2.95, "close": 2.953, "volume": 1648.33, "quote_volume": 4863.66596, "trades": 61, "taker_buy_quote": 718.75881}, {"ts": 1775658840000, "open": 2.952, "high": 2.957, "low": 2.951, "close": 2.954, "volume": 1505.42, "quote_volume": 4448.212, "trades": 69, "taker_buy_quote": 3743.49803}, {"ts": 1775658900000, "open": 2.953, "high": 2.955, "low": 2.949, "close": 2.949, "volume": 3370.89, "quote_volume": 9952.30728, "trades": 97, "taker_buy_quote": 4846.03349}, {"ts": 1775658960000, "open": 2.949, "high": 2.956, "low": 2.948, "close": 2.956, "volume": 1849.38, "quote_volume": 5455.61145, "trades": 75, "taker_buy_quote": 867.9432}, {"ts": 1775659020000, "open": 2.955, "high": 2.96, "low": 2.954, "close": 2.96, "volume": 199.73, "quote_volume": 590.29303, "trades": 32, "taker_buy_quote": 404.54912}, {"ts": 1775659080000, "open": 2.959, "high": 2.96, "low": 2.958, "close": 2.96, "volume": 168.98, "quote_volume": 499.92377, "trades": 19, "taker_buy_quote": 20.57022}, {"ts": 1775659140000, "open": 2.959, "high": 2.959, "low": 2.956, "close": 2.956, "volume": 314.64, "quote_volume": 930.90009, "trades": 23, "taker_buy_quote": 558.89337}, {"ts": 1775659200000, "open": 2.955, "high": 2.958, "low": 2.955, "close": 2.958, "volume": 179.15, "quote_volume": 529.56368, "trades": 18, "taker_buy_quote": 76.89929}, {"ts": 1775659260000, "open": 2.957, "high": 2.959, "low": 2.957, "close": 2.958, "volume": 325.35, "quote_volume": 962.30975, "trades": 15, "taker_buy_quote": 330.84277}, {"ts": 1775659320000, "open": 2.957, "high": 2.957, "low": 2.954, "close": 2.955, "volume": 1288.94, "quote_volume": 3808.21487, "trades": 29, "taker_buy_quote": 80.66924}, {"ts": 1775659380000, "open": 2.956, "high": 2.956, "low": 2.953, "close": 2.953, "volume": 180.55, "quote_volume": 533.22596, "trades": 15, "taker_buy_quote": 24.9782}, {"ts": 1775659440000, "open": 2.953, "high": 2.954, "low": 2.953, "close": 2.954, "volume": 311.85, "quote_volume": 921.19875, "trades": 14, "taker_buy_quote": 903.03602}, {"ts": 1775659500000, "open": 2.954, "high": 2.956, "low": 2.954, "close": 2.955, "volume": 148.97, "quote_volume": 440.2839, "trades": 12, "taker_buy_quote": 128.57887}, {"ts": 1775659560000, "open": 2.954, "high": 2.955, "low": 2.953, "close": 2.953, "volume": 453.46, "quote_volume": 1339.92394, "trades": 22, "taker_buy_quote": 1201.17617}, {"ts": 1775659620000, "open": 2.952, "high": 2.952, "low": 2.939, "close": 2.941, "volume": 3753.68, "quote_volume": 11044.46184, "trades": 134, "taker_buy_quote": 2636.78186}, {"ts": 1775659680000, "open": 2.942, "high": 2.953, "low": 2.942, "close": 2.953, "volume": 433.95, "quote_volume": 1279.06515, "trades": 39, "taker_buy_quote": 830.34239}, {"ts": 1775659740000, "open": 2.953, "high": 2.953, "low": 2.951, "close": 2.951, "volume": 359.39, "quote_volume": 1061.00979, "trades": 22, "taker_buy_quote": 250.50736}, {"ts": 1775659800000, "open": 2.95, "high": 2.95, "low": 2.946, "close": 2.946, "volume": 380.42, "quote_volume": 1121.47331, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775659860000, "open": 2.945, "high": 2.945, "low": 2.942, "close": 2.943, "volume": 218.88, "quote_volume": 644.25523, "trades": 36, "taker_buy_quote": 435.58016}, {"ts": 1775659920000, "open": 2.942, "high": 2.946, "low": 2.936, "close": 2.945, "volume": 1050.69, "quote_volume": 3089.75708, "trades": 67, "taker_buy_quote": 1620.78212}, {"ts": 1775659980000, "open": 2.944, "high": 2.949, "low": 2.942, "close": 2.946, "volume": 1138.21, "quote_volume": 3351.1869, "trades": 62, "taker_buy_quote": 2872.08336}, {"ts": 1775660040000, "open": 2.945, "high": 2.947, "low": 2.945, "close": 2.946, "volume": 1960.68, "quote_volume": 5774.56726, "trades": 44, "taker_buy_quote": 3870.56856}, {"ts": 1775660100000, "open": 2.945, "high": 2.946, "low": 2.942, "close": 2.942, "volume": 197.21, "quote_volume": 580.5988, "trades": 28, "taker_buy_quote": 10.54489}, {"ts": 1775660160000, "open": 2.941, "high": 2.942, "low": 2.938, "close": 2.942, "volume": 232.53, "quote_volume": 683.55867, "trades": 37, "taker_buy_quote": 376.3956}, {"ts": 1775660220000, "open": 2.942, "high": 2.943, "low": 2.939, "close": 2.94, "volume": 591.87, "quote_volume": 1740.53417, "trades": 23, "taker_buy_quote": 291.99209}, {"ts": 1775660280000, "open": 2.94, "high": 2.943, "low": 2.94, "close": 2.942, "volume": 174.88, "quote_volume": 514.45153, "trades": 16, "taker_buy_quote": 230.86275}, {"ts": 1775660340000, "open": 2.941, "high": 2.946, "low": 2.941, "close": 2.946, "volume": 1229.24, "quote_volume": 3619.50179, "trades": 50, "taker_buy_quote": 3238.0835}, {"ts": 1775660400000, "open": 2.945, "high": 2.945, "low": 2.942, "close": 2.942, "volume": 261.41, "quote_volume": 769.30505, "trades": 31, "taker_buy_quote": 389.92203}, {"ts": 1775660460000, "open": 2.942, "high": 2.946, "low": 2.942, "close": 2.945, "volume": 261.96, "quote_volume": 771.35632, "trades": 21, "taker_buy_quote": 760.81143}, {"ts": 1775660520000, "open": 2.945, "high": 2.953, "low": 2.945, "close": 2.951, "volume": 760.54, "quote_volume": 2244.00736, "trades": 48, "taker_buy_quote": 1716.27819}, {"ts": 1775660580000, "open": 2.951, "high": 2.958, "low": 2.951, "close": 2.955, "volume": 5460.88, "quote_volume": 16137.44505, "trades": 135, "taker_buy_quote": 11796.54096}, {"ts": 1775660640000, "open": 2.954, "high": 2.954, "low": 2.952, "close": 2.953, "volume": 118.97, "quote_volume": 351.27865, "trades": 11, "taker_buy_quote": 173.13946}, {"ts": 1775660700000, "open": 2.953, "high": 2.954, "low": 2.952, "close": 2.953, "volume": 1082.95, "quote_volume": 3197.95456, "trades": 32, "taker_buy_quote": 702.82924}, {"ts": 1775660760000, "open": 2.953, "high": 2.953, "low": 2.951, "close": 2.953, "volume": 1589.55, "quote_volume": 4692.36357, "trades": 30, "taker_buy_quote": 1008.21019}, {"ts": 1775660820000, "open": 2.953, "high": 2.956, "low": 2.953, "close": 2.956, "volume": 417.74, "quote_volume": 1234.26437, "trades": 19, "taker_buy_quote": 1059.60313}, {"ts": 1775660880000, "open": 2.955, "high": 2.955, "low": 2.952, "close": 2.952, "volume": 458.65, "quote_volume": 1354.40023, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775660940000, "open": 2.952, "high": 2.952, "low": 2.95, "close": 2.95, "volume": 24.37, "quote_volume": 71.9077, "trades": 9, "taker_buy_quote": 6.22872}, {"ts": 1775661000000, "open": 2.95, "high": 2.95, "low": 2.948, "close": 2.95, "volume": 144.79, "quote_volume": 427.06642, "trades": 21, "taker_buy_quote": 366.47475}, {"ts": 1775661060000, "open": 2.95, "high": 2.951, "low": 2.949, "close": 2.951, "volume": 572.12, "quote_volume": 1687.72466, "trades": 17, "taker_buy_quote": 1267.33689}, {"ts": 1775661120000, "open": 2.951, "high": 2.952, "low": 2.951, "close": 2.952, "volume": 177.18, "quote_volume": 522.90278, "trades": 6, "taker_buy_quote": 517.65}, {"ts": 1775661180000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 1.78, "quote_volume": 5.25456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661240000, "open": 2.951, "high": 2.951, "low": 2.95, "close": 2.951, "volume": 17.31, "quote_volume": 51.07485, "trades": 7, "taker_buy_quote": 20.53718}, {"ts": 1775661300000, "open": 2.952, "high": 2.952, "low": 2.949, "close": 2.949, "volume": 375.01, "quote_volume": 1106.65321, "trades": 17, "taker_buy_quote": 131.6592}, {"ts": 1775661360000, "open": 2.95, "high": 2.95, "low": 2.949, "close": 2.95, "volume": 259.89, "quote_volume": 766.64155, "trades": 8, "taker_buy_quote": 748.05655}, {"ts": 1775661420000, "open": 2.949, "high": 2.95, "low": 2.949, "close": 2.949, "volume": 720.66, "quote_volume": 2125.27674, "trades": 19, "taker_buy_quote": 440.24763}, {"ts": 1775661480000, "open": 2.949, "high": 2.954, "low": 2.948, "close": 2.954, "volume": 3939.2, "quote_volume": 11618.06818, "trades": 36, "taker_buy_quote": 11414.93712}, {"ts": 1775661540000, "open": 2.955, "high": 2.961, "low": 2.955, "close": 2.961, "volume": 272.72, "quote_volume": 806.69331, "trades": 20, "taker_buy_quote": 673.46799}, {"ts": 1775661600000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.96, "volume": 742.26, "quote_volume": 2197.74271, "trades": 19, "taker_buy_quote": 418.58497}, {"ts": 1775661660000, "open": 2.96, "high": 2.961, "low": 2.958, "close": 2.958, "volume": 275.1, "quote_volume": 814.52115, "trades": 12, "taker_buy_quote": 794.46252}, {"ts": 1775661720000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 322.05, "quote_volume": 952.30185, "trades": 4, "taker_buy_quote": 942.27762}, {"ts": 1775661780000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 41.21, "quote_volume": 121.85797, "trades": 1, "taker_buy_quote": 121.85797}, {"ts": 1775661840000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 3.39, "quote_volume": 10.02084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661900000, "open": 2.956, "high": 2.957, "low": 2.956, "close": 2.957, "volume": 450.3, "quote_volume": 1331.43088, "trades": 10, "taker_buy_quote": 1331.43088}, {"ts": 1775661960000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 8.47, "quote_volume": 25.02885, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775662020000, "open": 2.955, "high": 2.955, "low": 2.953, "close": 2.953, "volume": 71.08, "quote_volume": 209.91399, "trades": 7, "taker_buy_quote": 158.76464}, {"ts": 1775662080000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 3.39, "quote_volume": 10.00728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662140000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662200000, "open": 2.952, "high": 2.952, "low": 2.95, "close": 2.95, "volume": 46.83, "quote_volume": 138.21283, "trades": 5, "taker_buy_quote": 89.94744}, {"ts": 1775662260000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 109.4, "quote_volume": 322.8394, "trades": 5, "taker_buy_quote": 131.64411}, {"ts": 1775662320000, "open": 2.952, "high": 2.954, "low": 2.952, "close": 2.954, "volume": 92.59, "quote_volume": 273.41827, "trades": 7, "taker_buy_quote": 273.41827}, {"ts": 1775662380000, "open": 2.954, "high": 2.954, "low": 2.952, "close": 2.952, "volume": 53.4, "quote_volume": 157.71558, "trades": 7, "taker_buy_quote": 99.9929}, {"ts": 1775662440000, "open": 2.953, "high": 2.954, "low": 2.953, "close": 2.953, "volume": 177.61, "quote_volume": 524.59252, "trades": 8, "taker_buy_quote": 506.87452}, {"ts": 1775662500000, "open": 2.954, "high": 2.958, "low": 2.954, "close": 2.955, "volume": 379.49, "quote_volume": 1121.84871, "trades": 27, "taker_buy_quote": 1071.77746}, {"ts": 1775662560000, "open": 2.954, "high": 2.957, "low": 2.954, "close": 2.957, "volume": 176.79, "quote_volume": 522.64076, "trades": 9, "taker_buy_quote": 346.1476}, {"ts": 1775662620000, "open": 2.957, "high": 2.958, "low": 2.957, "close": 2.958, "volume": 98.71, "quote_volume": 291.94056, "trades": 6, "taker_buy_quote": 284.81419}, {"ts": 1775662680000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 265.5, "quote_volume": 784.818, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775662740000, "open": 2.957, "high": 2.959, "low": 2.957, "close": 2.959, "volume": 97.67, "quote_volume": 288.94399, "trades": 8, "taker_buy_quote": 288.94399}, {"ts": 1775662800000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 17.36, "quote_volume": 51.35088, "trades": 2, "taker_buy_quote": 41.32326}, {"ts": 1775662860000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 322.16, "quote_volume": 953.02617, "trades": 14, "taker_buy_quote": 10.03101}, {"ts": 1775662920000, "open": 2.958, "high": 2.958, "low": 2.957, "close": 2.958, "volume": 562.78, "quote_volume": 1664.70094, "trades": 13, "taker_buy_quote": 633.98814}, {"ts": 1775662980000, "open": 2.957, "high": 2.957, "low": 2.957, "close": 2.957, "volume": 15.39, "quote_volume": 45.50823, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 47.45, "quote_volume": 140.2622, "trades": 4, "taker_buy_quote": 124.97968}, {"ts": 1775663100000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 12.12, "quote_volume": 35.84223, "trades": 5, "taker_buy_quote": 30.57699}, {"ts": 1775663160000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 1.78, "quote_volume": 5.26524, "trades": 1, "taker_buy_quote": 5.26524}, {"ts": 1775663220000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 10.13, "quote_volume": 29.97467, "trades": 4, "taker_buy_quote": 29.97467}, {"ts": 1775663280000, "open": 2.96, "high": 2.96, "low": 2.958, "close": 2.958, "volume": 244.64, "quote_volume": 723.87635, "trades": 11, "taker_buy_quote": 74.1536}, {"ts": 1775663340000, "open": 2.959, "high": 2.96, "low": 2.959, "close": 2.96, "volume": 19.66, "quote_volume": 58.19021, "trades": 4, "taker_buy_quote": 58.19021}, {"ts": 1775663400000, "open": 2.96, "high": 2.961, "low": 2.96, "close": 2.961, "volume": 111.07, "quote_volume": 328.77687, "trades": 7, "taker_buy_quote": 28.63287}, {"ts": 1775663460000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 3.39, "quote_volume": 10.03101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 3.39, "quote_volume": 10.02762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 2.959, "high": 2.96, "low": 2.959, "close": 2.96, "volume": 6.78, "quote_volume": 20.06541, "trades": 2, "taker_buy_quote": 20.06541}, {"ts": 1775663640000, "open": 2.961, "high": 2.962, "low": 2.961, "close": 2.962, "volume": 88.2, "quote_volume": 261.16392, "trades": 7, "taker_buy_quote": 261.16392}, {"ts": 1775663700000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 3.69, "quote_volume": 10.92978, "trades": 2, "taker_buy_quote": 10.92978}, {"ts": 1775663760000, "open": 2.962, "high": 2.963, "low": 2.962, "close": 2.963, "volume": 156.73, "quote_volume": 464.3726, "trades": 12, "taker_buy_quote": 152.44635}, {"ts": 1775663820000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 17.97, "quote_volume": 53.22714, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775663880000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663940000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 99.6, "quote_volume": 295.0152, "trades": 4, "taker_buy_quote": 202.6008}, {"ts": 1775664000000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 1342.38, "quote_volume": 3973.52009, "trades": 30, "taker_buy_quote": 300.57111}, {"ts": 1775664060000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 121.23, "quote_volume": 359.03543, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775664120000, "open": 2.962, "high": 2.962, "low": 2.96, "close": 2.962, "volume": 962.12, "quote_volume": 2849.54828, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775664180000, "open": 2.961, "high": 2.963, "low": 2.961, "close": 2.963, "volume": 64.46, "quote_volume": 190.92282, "trades": 6, "taker_buy_quote": 158.11494}, {"ts": 1775664240000, "open": 2.963, "high": 2.963, "low": 2.96, "close": 2.962, "volume": 627.08, "quote_volume": 1856.23695, "trades": 29, "taker_buy_quote": 1062.99214}, {"ts": 1775664300000, "open": 2.963, "high": 2.966, "low": 2.963, "close": 2.966, "volume": 65.33, "quote_volume": 193.68527, "trades": 9, "taker_buy_quote": 151.92399}, {"ts": 1775664360000, "open": 2.966, "high": 2.969, "low": 2.966, "close": 2.969, "volume": 69.08, "quote_volume": 204.98034, "trades": 12, "taker_buy_quote": 168.43922}, {"ts": 1775664420000, "open": 2.968, "high": 2.971, "low": 2.968, "close": 2.971, "volume": 331.26, "quote_volume": 983.80876, "trades": 8, "taker_buy_quote": 58.99392}, {"ts": 1775664480000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 9.37, "quote_volume": 27.8289, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775664540000, "open": 2.969, "high": 2.969, "low": 2.968, "close": 2.968, "volume": 321.85, "quote_volume": 955.33263, "trades": 12, "taker_buy_quote": 12.05414}, {"ts": 1775664600000, "open": 2.968, "high": 2.969, "low": 2.967, "close": 2.969, "volume": 681.17, "quote_volume": 2022.12977, "trades": 19, "taker_buy_quote": 1994.29331}, {"ts": 1775664660000, "open": 2.968, "high": 2.969, "low": 2.968, "close": 2.969, "volume": 42.62, "quote_volume": 126.53533, "trades": 3, "taker_buy_quote": 126.53533}, {"ts": 1775664720000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 3.38, "quote_volume": 10.0386, "trades": 1, "taker_buy_quote": 10.0386}, {"ts": 1775664780000, "open": 2.97, "high": 2.97, "low": 2.968, "close": 2.968, "volume": 89.06, "quote_volume": 264.49064, "trades": 9, "taker_buy_quote": 230.9175}, {"ts": 1775664840000, "open": 2.967, "high": 2.967, "low": 2.965, "close": 2.965, "volume": 9.67, "quote_volume": 28.68169, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775664900000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 311.35, "quote_volume": 923.15275, "trades": 7, "taker_buy_quote": 898.12815}, {"ts": 1775664960000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 8.76, "quote_volume": 25.95926, "trades": 3, "taker_buy_quote": 5.926}, {"ts": 1775665020000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 408.93, "quote_volume": 1211.65959, "trades": 6, "taker_buy_quote": 798.20257}, {"ts": 1775665080000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 98.1, "quote_volume": 290.72183, "trades": 6, "taker_buy_quote": 20.04002}, {"ts": 1775665140000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.967, "volume": 152.22, "quote_volume": 451.57875, "trades": 9, "taker_buy_quote": 360.78949}, {"ts": 1775665200000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 3.38, "quote_volume": 10.02508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665260000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 22.87, "quote_volume": 67.80112, "trades": 6, "taker_buy_quote": 14.9682}, {"ts": 1775665320000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 3.38, "quote_volume": 10.01494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665440000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 178.6, "quote_volume": 529.39266, "trades": 13, "taker_buy_quote": 511.60266}, {"ts": 1775665560000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 13.6, "quote_volume": 40.30702, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775665620000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665680000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 512.24, "quote_volume": 1517.76712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 3.38, "quote_volume": 10.01832, "trades": 1, "taker_buy_quote": 10.01832}, {"ts": 1775665800000, "open": 2.963, "high": 2.963, "low": 2.957, "close": 2.957, "volume": 274.74, "quote_volume": 813.85843, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775665860000, "open": 2.958, "high": 2.958, "low": 2.956, "close": 2.956, "volume": 518.48, "quote_volume": 1532.72744, "trades": 17, "taker_buy_quote": 540.4751}, {"ts": 1775665920000, "open": 2.956, "high": 2.958, "low": 2.955, "close": 2.957, "volume": 935.7, "quote_volume": 2766.64877, "trades": 28, "taker_buy_quote": 2443.77512}, {"ts": 1775665980000, "open": 2.957, "high": 2.957, "low": 2.956, "close": 2.956, "volume": 85.98, "quote_volume": 254.21468, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775666040000, "open": 2.957, "high": 2.958, "low": 2.957, "close": 2.958, "volume": 85.67, "quote_volume": 253.33563, "trades": 4, "taker_buy_quote": 230.18232}, {"ts": 1775666100000, "open": 2.958, "high": 2.958, "low": 2.957, "close": 2.958, "volume": 109.14, "quote_volume": 322.82256, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775666160000, "open": 2.958, "high": 2.959, "low": 2.958, "close": 2.959, "volume": 307.72, "quote_volume": 910.53915, "trades": 3, "taker_buy_quote": 897.73101}, {"ts": 1775666220000, "open": 2.958, "high": 2.96, "low": 2.958, "close": 2.96, "volume": 101.26, "quote_volume": 299.63909, "trades": 10, "taker_buy_quote": 230.68811}, {"ts": 1775666280000, "open": 2.96, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 454.16, "quote_volume": 1344.51092, "trades": 21, "taker_buy_quote": 399.42212}, {"ts": 1775666340000, "open": 2.958, "high": 2.959, "low": 2.957, "close": 2.959, "volume": 1965.54, "quote_volume": 5814.08072, "trades": 18, "taker_buy_quote": 5658.28212}, {"ts": 1775666400000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 11.59, "quote_volume": 34.2982, "trades": 3, "taker_buy_quote": 10.0344}, {"ts": 1775666520000, "open": 2.959, "high": 2.961, "low": 2.959, "close": 2.96, "volume": 12.73, "quote_volume": 37.68108, "trades": 6, "taker_buy_quote": 26.66988}, {"ts": 1775666580000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 3.1, "quote_volume": 9.1791, "trades": 2, "taker_buy_quote": 9.1791}, {"ts": 1775666640000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 3.69, "quote_volume": 10.92609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666700000, "open": 2.962, "high": 2.963, "low": 2.962, "close": 2.963, "volume": 10.32, "quote_volume": 30.573, "trades": 4, "taker_buy_quote": 30.573}, {"ts": 1775666760000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 15.16, "quote_volume": 44.92424, "trades": 3, "taker_buy_quote": 15.29424}, {"ts": 1775666820000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 22.18, "quote_volume": 65.7637, "trades": 3, "taker_buy_quote": 65.7637}, {"ts": 1775666880000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 1.78, "quote_volume": 5.2777, "trades": 1, "taker_buy_quote": 5.2777}, {"ts": 1775666940000, "open": 2.966, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 360.79, "quote_volume": 1070.45815, "trades": 9, "taker_buy_quote": 1070.45815}, {"ts": 1775667000000, "open": 2.967, "high": 2.967, "low": 2.966, "close": 2.966, "volume": 316.63, "quote_volume": 939.43235, "trades": 6, "taker_buy_quote": 11.00386}, {"ts": 1775667060000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 5.15, "quote_volume": 15.26975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 595.8, "quote_volume": 1766.13369, "trades": 17, "taker_buy_quote": 1650.38949}, {"ts": 1775667180000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 8.65, "quote_volume": 25.63173, "trades": 4, "taker_buy_quote": 5.27592}, {"ts": 1775667240000, "open": 2.965, "high": 2.966, "low": 2.965, "close": 2.966, "volume": 140.34, "quote_volume": 416.24506, "trades": 10, "taker_buy_quote": 313.53248}, {"ts": 1775667300000, "open": 2.966, "high": 2.969, "low": 2.966, "close": 2.969, "volume": 84.95, "quote_volume": 252.06259, "trades": 12, "taker_buy_quote": 212.34785}, {"ts": 1775667360000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 1.77, "quote_volume": 5.25513, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 51.77, "quote_volume": 153.75513, "trades": 5, "taker_buy_quote": 153.75513}, {"ts": 1775667480000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 101.85, "quote_volume": 302.2908, "trades": 8, "taker_buy_quote": 272.0172}, {"ts": 1775667540000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 31.7, "quote_volume": 94.0856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 2.968, "high": 2.969, "low": 2.967, "close": 2.969, "volume": 546.33, "quote_volume": 1621.76597, "trades": 31, "taker_buy_quote": 1154.44066}, {"ts": 1775667660000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 35.12, "quote_volume": 104.2912, "trades": 8, "taker_buy_quote": 55.13947}, {"ts": 1775667720000, "open": 2.971, "high": 2.973, "low": 2.971, "close": 2.973, "volume": 473.93, "quote_volume": 1408.59068, "trades": 21, "taker_buy_quote": 1331.19803}, {"ts": 1775667780000, "open": 2.974, "high": 2.977, "low": 2.974, "close": 2.976, "volume": 714.36, "quote_volume": 2125.71371, "trades": 38, "taker_buy_quote": 1743.525}, {"ts": 1775667840000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 248.78, "quote_volume": 740.29734, "trades": 13, "taker_buy_quote": 729.76584}, {"ts": 1775667900000, "open": 2.975, "high": 2.977, "low": 2.975, "close": 2.975, "volume": 149.94, "quote_volume": 446.30811, "trades": 9, "taker_buy_quote": 427.20684}, {"ts": 1775667960000, "open": 2.976, "high": 2.977, "low": 2.976, "close": 2.977, "volume": 7.65, "quote_volume": 22.77228, "trades": 4, "taker_buy_quote": 17.50299}, {"ts": 1775668020000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 1.77, "quote_volume": 5.26929, "trades": 1, "taker_buy_quote": 5.26929}, {"ts": 1775668080000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 2.42, "quote_volume": 7.20434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.976, "volume": 607.5, "quote_volume": 1808.34379, "trades": 15, "taker_buy_quote": 276.97632}, {"ts": 1775668200000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668260000, "open": 2.976, "high": 2.977, "low": 2.976, "close": 2.977, "volume": 335.67, "quote_volume": 998.98182, "trades": 7, "taker_buy_quote": 83.0583}, {"ts": 1775668320000, "open": 2.976, "high": 2.982, "low": 2.976, "close": 2.982, "volume": 2063.1, "quote_volume": 6150.85329, "trades": 62, "taker_buy_quote": 4449.59526}, {"ts": 1775668380000, "open": 2.981, "high": 2.981, "low": 2.98, "close": 2.98, "volume": 64.47, "quote_volume": 192.12237, "trades": 6, "taker_buy_quote": 88.4166}, {"ts": 1775668440000, "open": 2.98, "high": 2.981, "low": 2.979, "close": 2.981, "volume": 435.57, "quote_volume": 1298.20627, "trades": 15, "taker_buy_quote": 1000.26577}, {"ts": 1775668500000, "open": 2.979, "high": 2.979, "low": 2.978, "close": 2.978, "volume": 332.02, "quote_volume": 989.07918, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775668560000, "open": 2.977, "high": 2.977, "low": 2.976, "close": 2.976, "volume": 16.81, "quote_volume": 50.03496, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775668620000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 11.8, "quote_volume": 35.09657, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775668680000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 638.62, "quote_volume": 1898.61852, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775668740000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 10.12, "quote_volume": 30.08676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775668800000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 64.96, "quote_volume": 193.11765, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775668860000, "open": 2.971, "high": 2.971, "low": 2.97, "close": 2.97, "volume": 12.83, "quote_volume": 38.11353, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.97, "volume": 1368.11, "quote_volume": 4063.03727, "trades": 34, "taker_buy_quote": 911.70633}, {"ts": 1775668980000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 439.59, "quote_volume": 1305.12288, "trades": 13, "taker_buy_quote": 1256.30266}, {"ts": 1775669040000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669100000, "open": 2.967, "high": 2.967, "low": 2.966, "close": 2.966, "volume": 123.81, "quote_volume": 367.33343, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775669160000, "open": 2.965, "high": 2.966, "low": 2.964, "close": 2.964, "volume": 145.83, "quote_volume": 432.38546, "trades": 10, "taker_buy_quote": 160.59806}, {"ts": 1775669220000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 518.91, "quote_volume": 1537.52695, "trades": 9, "taker_buy_quote": 1034.88701}, {"ts": 1775669280000, "open": 2.962, "high": 2.963, "low": 2.959, "close": 2.959, "volume": 2427.8, "quote_volume": 7189.0574, "trades": 32, "taker_buy_quote": 2925.97834}, {"ts": 1775669340000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 2.36, "quote_volume": 6.99268, "trades": 1, "taker_buy_quote": 6.99268}, {"ts": 1775669400000, "open": 2.963, "high": 2.966, "low": 2.963, "close": 2.966, "volume": 488.99, "quote_volume": 1449.93009, "trades": 17, "taker_buy_quote": 205.08592}, {"ts": 1775669460000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.962, "volume": 1868.31, "quote_volume": 5534.37245, "trades": 29, "taker_buy_quote": 942.3603}, {"ts": 1775669520000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.963, "volume": 2648.38, "quote_volume": 7845.17161, "trades": 35, "taker_buy_quote": 622.02259}, {"ts": 1775669580000, "open": 2.962, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 451.85, "quote_volume": 1338.59777, "trades": 17, "taker_buy_quote": 1285.22075}, {"ts": 1775669640000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.962, "volume": 542.56, "quote_volume": 1607.04348, "trades": 10, "taker_buy_quote": 1550.07384}, {"ts": 1775669700000, "open": 2.962, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 340.12, "quote_volume": 1007.6554, "trades": 16, "taker_buy_quote": 550.7669}, {"ts": 1775669760000, "open": 2.963, "high": 2.976, "low": 2.962, "close": 2.975, "volume": 2881.77, "quote_volume": 8561.6988, "trades": 114, "taker_buy_quote": 7791.58695}, {"ts": 1775669820000, "open": 2.975, "high": 2.975, "low": 2.968, "close": 2.968, "volume": 195.38, "quote_volume": 580.39835, "trades": 33, "taker_buy_quote": 115.13349}, {"ts": 1775669880000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 58.44, "quote_volume": 173.39148, "trades": 4, "taker_buy_quote": 148.35}, {"ts": 1775670000000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 50.0, "quote_volume": 148.4, "trades": 3, "taker_buy_quote": 148.4}, {"ts": 1775670060000, "open": 2.966, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 871.31, "quote_volume": 2584.50804, "trades": 28, "taker_buy_quote": 1291.6735}, {"ts": 1775670120000, "open": 2.965, "high": 2.966, "low": 2.964, "close": 2.966, "volume": 516.12, "quote_volume": 1530.22234, "trades": 14, "taker_buy_quote": 30.06848}, {"ts": 1775670180000, "open": 2.967, "high": 2.967, "low": 2.965, "close": 2.965, "volume": 26.26, "quote_volume": 77.8761, "trades": 8, "taker_buy_quote": 10.02846}, {"ts": 1775670240000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.966, "volume": 2100.09, "quote_volume": 6230.43105, "trades": 22, "taker_buy_quote": 4457.05957}, {"ts": 1775670360000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 1084.28, "quote_volume": 3215.97448, "trades": 8, "taker_buy_quote": 452.84888}, {"ts": 1775670420000, "open": 2.965, "high": 2.966, "low": 2.965, "close": 2.966, "volume": 94.39, "quote_volume": 279.95063, "trades": 4, "taker_buy_quote": 279.95063}, {"ts": 1775670480000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 458.78, "quote_volume": 1360.74148, "trades": 6, "taker_buy_quote": 1360.74148}, {"ts": 1775670540000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 778.74, "quote_volume": 2310.52158, "trades": 11, "taker_buy_quote": 2310.52158}, {"ts": 1775670600000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 11.06, "quote_volume": 32.80396, "trades": 3, "taker_buy_quote": 4.98288}, {"ts": 1775670660000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 6.4, "quote_volume": 18.976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 2.966, "high": 2.967, "low": 2.965, "close": 2.965, "volume": 259.74, "quote_volume": 770.5986, "trades": 6, "taker_buy_quote": 756.5445}, {"ts": 1775670780000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670840000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 33.74, "quote_volume": 100.00198, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671020000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 17.81, "quote_volume": 52.75585, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671200000, "open": 2.962, "high": 2.962, "low": 2.958, "close": 2.958, "volume": 125.32, "quote_volume": 371.03651, "trades": 19, "taker_buy_quote": 43.36428}, {"ts": 1775671260000, "open": 2.958, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 599.88, "quote_volume": 1774.45591, "trades": 12, "taker_buy_quote": 649.23271}, {"ts": 1775671320000, "open": 2.959, "high": 2.96, "low": 2.957, "close": 2.96, "volume": 4900.65, "quote_volume": 14500.33798, "trades": 44, "taker_buy_quote": 4623.08388}, {"ts": 1775671380000, "open": 2.958, "high": 2.958, "low": 2.957, "close": 2.957, "volume": 5.85, "quote_volume": 17.30193, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 2.957, "high": 2.957, "low": 2.956, "close": 2.956, "volume": 215.69, "quote_volume": 637.59101, "trades": 5, "taker_buy_quote": 63.76092}, {"ts": 1775671500000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 9.0, "quote_volume": 26.604, "trades": 1, "taker_buy_quote": 26.604}, {"ts": 1775671560000, "open": 2.956, "high": 2.956, "low": 2.955, "close": 2.955, "volume": 141.84, "quote_volume": 419.2767, "trades": 6, "taker_buy_quote": 412.362}, {"ts": 1775671620000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 2.956, "high": 2.957, "low": 2.956, "close": 2.957, "volume": 700.44, "quote_volume": 2070.53041, "trades": 14, "taker_buy_quote": 1117.60469}, {"ts": 1775671740000, "open": 2.955, "high": 2.955, "low": 2.954, "close": 2.954, "volume": 109.96, "quote_volume": 324.8558, "trades": 11, "taker_buy_quote": 210.44296}, {"ts": 1775671800000, "open": 2.953, "high": 2.953, "low": 2.952, "close": 2.952, "volume": 161.48, "quote_volume": 476.70384, "trades": 14, "taker_buy_quote": 173.25288}, {"ts": 1775671860000, "open": 2.953, "high": 2.953, "low": 2.951, "close": 2.951, "volume": 134.29, "quote_volume": 396.45016, "trades": 8, "taker_buy_quote": 348.88004}, {"ts": 1775671920000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 394.09, "quote_volume": 1162.95959, "trades": 9, "taker_buy_quote": 951.49093}, {"ts": 1775671980000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 1533.42, "quote_volume": 4523.589, "trades": 31, "taker_buy_quote": 4277.1165}, {"ts": 1775672040000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 16.94, "quote_volume": 49.973, "trades": 1, "taker_buy_quote": 49.973}, {"ts": 1775672100000, "open": 2.95, "high": 2.95, "low": 2.946, "close": 2.946, "volume": 3779.34, "quote_volume": 11138.70356, "trades": 77, "taker_buy_quote": 4755.36153}, {"ts": 1775672160000, "open": 2.946, "high": 2.946, "low": 2.945, "close": 2.946, "volume": 91.1, "quote_volume": 268.36877, "trades": 5, "taker_buy_quote": 102.2262}, {"ts": 1775672220000, "open": 2.946, "high": 2.946, "low": 2.943, "close": 2.944, "volume": 133.11, "quote_volume": 391.90542, "trades": 13, "taker_buy_quote": 58.67392}, {"ts": 1775672280000, "open": 2.943, "high": 2.943, "low": 2.938, "close": 2.938, "volume": 2106.04, "quote_volume": 6191.65022, "trades": 45, "taker_buy_quote": 1666.75694}, {"ts": 1775672340000, "open": 2.938, "high": 2.938, "low": 2.932, "close": 2.935, "volume": 2012.57, "quote_volume": 5906.46007, "trades": 78, "taker_buy_quote": 1630.48407}, {"ts": 1775672400000, "open": 2.934, "high": 2.934, "low": 2.93, "close": 2.93, "volume": 3508.61, "quote_volume": 10289.78696, "trades": 74, "taker_buy_quote": 7320.6}, {"ts": 1775672460000, "open": 2.93, "high": 2.931, "low": 2.927, "close": 2.931, "volume": 2305.53, "quote_volume": 6754.66571, "trades": 59, "taker_buy_quote": 2373.46034}, {"ts": 1775672520000, "open": 2.93, "high": 2.93, "low": 2.926, "close": 2.928, "volume": 18370.6, "quote_volume": 53805.32716, "trades": 240, "taker_buy_quote": 2897.959}, {"ts": 1775672580000, "open": 2.928, "high": 2.931, "low": 2.923, "close": 2.925, "volume": 5123.33, "quote_volume": 14998.08483, "trades": 179, "taker_buy_quote": 9724.34967}, {"ts": 1775672640000, "open": 2.926, "high": 2.928, "low": 2.925, "close": 2.925, "volume": 1645.05, "quote_volume": 4812.69848, "trades": 52, "taker_buy_quote": 3291.74637}, {"ts": 1775672700000, "open": 2.925, "high": 2.925, "low": 2.923, "close": 2.923, "volume": 1138.27, "quote_volume": 3328.60495, "trades": 23, "taker_buy_quote": 1890.98944}, {"ts": 1775672760000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 13.77, "quote_volume": 40.24971, "trades": 4, "taker_buy_quote": 40.24971}, {"ts": 1775672820000, "open": 2.923, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 957.14, "quote_volume": 2798.43192, "trades": 47, "taker_buy_quote": 2390.948}, {"ts": 1775672880000, "open": 2.923, "high": 2.924, "low": 2.92, "close": 2.921, "volume": 946.76, "quote_volume": 2765.75008, "trades": 38, "taker_buy_quote": 385.01724}, {"ts": 1775672940000, "open": 2.92, "high": 2.92, "low": 2.917, "close": 2.919, "volume": 808.02, "quote_volume": 2358.82429, "trades": 56, "taker_buy_quote": 719.07964}, {"ts": 1775673000000, "open": 2.918, "high": 2.92, "low": 2.918, "close": 2.919, "volume": 1510.9, "quote_volume": 4410.84204, "trades": 56, "taker_buy_quote": 3395.4148}, {"ts": 1775673060000, "open": 2.92, "high": 2.927, "low": 2.92, "close": 2.927, "volume": 1574.84, "quote_volume": 4606.41651, "trades": 64, "taker_buy_quote": 3376.97817}, {"ts": 1775673120000, "open": 2.927, "high": 2.929, "low": 2.927, "close": 2.928, "volume": 140.62, "quote_volume": 411.76336, "trades": 17, "taker_buy_quote": 313.38256}, {"ts": 1775673180000, "open": 2.928, "high": 2.931, "low": 2.928, "close": 2.928, "volume": 1098.99, "quote_volume": 3219.21021, "trades": 24, "taker_buy_quote": 2000.13035}, {"ts": 1775673240000, "open": 2.929, "high": 2.931, "low": 2.929, "close": 2.931, "volume": 190.51, "quote_volume": 558.19772, "trades": 6, "taker_buy_quote": 558.19772}, {"ts": 1775673300000, "open": 2.932, "high": 2.932, "low": 2.93, "close": 2.93, "volume": 111.0, "quote_volume": 325.363, "trades": 12, "taker_buy_quote": 20.8172}, {"ts": 1775673360000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 12.14, "quote_volume": 35.55806, "trades": 5, "taker_buy_quote": 5.2722}, {"ts": 1775673420000, "open": 2.929, "high": 2.93, "low": 2.928, "close": 2.93, "volume": 48.96, "quote_volume": 143.39406, "trades": 7, "taker_buy_quote": 20.5668}, {"ts": 1775673480000, "open": 2.93, "high": 2.93, "low": 2.929, "close": 2.93, "volume": 685.96, "quote_volume": 2009.63792, "trades": 11, "taker_buy_quote": 5.274}, {"ts": 1775673540000, "open": 2.93, "high": 2.93, "low": 2.929, "close": 2.929, "volume": 112.41, "quote_volume": 329.25617, "trades": 10, "taker_buy_quote": 242.26307}, {"ts": 1775673600000, "open": 2.929, "high": 2.929, "low": 2.927, "close": 2.928, "volume": 579.6, "quote_volume": 1697.33967, "trades": 32, "taker_buy_quote": 908.66168}, {"ts": 1775673660000, "open": 2.927, "high": 2.928, "low": 2.927, "close": 2.928, "volume": 201.98, "quote_volume": 591.37844, "trades": 11, "taker_buy_quote": 546.30264}, {"ts": 1775673720000, "open": 2.928, "high": 2.929, "low": 2.928, "close": 2.929, "volume": 37.92, "quote_volume": 111.03498, "trades": 17, "taker_buy_quote": 15.28938}, {"ts": 1775673780000, "open": 2.929, "high": 2.93, "low": 2.925, "close": 2.925, "volume": 1552.54, "quote_volume": 4547.13704, "trades": 62, "taker_buy_quote": 97.0416}, {"ts": 1775673840000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 5.22, "quote_volume": 15.26328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673900000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 729.3, "quote_volume": 2131.06447, "trades": 20, "taker_buy_quote": 2090.73744}, {"ts": 1775673960000, "open": 2.924, "high": 2.926, "low": 2.924, "close": 2.924, "volume": 301.3, "quote_volume": 881.29246, "trades": 11, "taker_buy_quote": 860.9999}, {"ts": 1775674020000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 153.46, "quote_volume": 448.85482, "trades": 14, "taker_buy_quote": 112.42826}, {"ts": 1775674080000, "open": 2.923, "high": 2.923, "low": 2.921, "close": 2.921, "volume": 283.21, "quote_volume": 827.34878, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 2.921, "high": 2.921, "low": 2.919, "close": 2.919, "volume": 574.39, "quote_volume": 1676.89521, "trades": 21, "taker_buy_quote": 190.53}, {"ts": 1775674200000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 160.85, "quote_volume": 469.24492, "trades": 18, "taker_buy_quote": 324.84219}, {"ts": 1775674260000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 228.65, "quote_volume": 667.16919, "trades": 29, "taker_buy_quote": 651.67992}, {"ts": 1775674320000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 69.59, "quote_volume": 203.09675, "trades": 7, "taker_buy_quote": 101.95887}, {"ts": 1775674380000, "open": 2.919, "high": 2.919, "low": 2.916, "close": 2.916, "volume": 138.59, "quote_volume": 404.46246, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 3501.03, "quote_volume": 10205.3889, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 2.914, "high": 2.914, "low": 2.909, "close": 2.909, "volume": 335.41, "quote_volume": 976.2453, "trades": 41, "taker_buy_quote": 282.31421}, {"ts": 1775674560000, "open": 2.908, "high": 2.908, "low": 2.907, "close": 2.908, "volume": 24.42, "quote_volume": 71.01018, "trades": 11, "taker_buy_quote": 26.95716}, {"ts": 1775674620000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 85.13, "quote_volume": 247.58384, "trades": 10, "taker_buy_quote": 237.25689}, {"ts": 1775674680000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 65.52, "quote_volume": 190.6732, "trades": 9, "taker_buy_quote": 179.8771}, {"ts": 1775674740000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 32.5, "quote_volume": 94.575, "trades": 4, "taker_buy_quote": 47.5203}, {"ts": 1775674800000, "open": 2.91, "high": 2.91, "low": 2.896, "close": 2.896, "volume": 12236.69, "quote_volume": 35507.78917, "trades": 446, "taker_buy_quote": 15446.92512}, {"ts": 1775674860000, "open": 2.895, "high": 2.898, "low": 2.886, "close": 2.887, "volume": 7761.18, "quote_volume": 22444.51267, "trades": 308, "taker_buy_quote": 9230.04558}, {"ts": 1775674920000, "open": 2.888, "high": 2.891, "low": 2.886, "close": 2.89, "volume": 3300.07, "quote_volume": 9529.67203, "trades": 100, "taker_buy_quote": 6052.84564}, {"ts": 1775674980000, "open": 2.89, "high": 2.893, "low": 2.89, "close": 2.891, "volume": 920.69, "quote_volume": 2662.60692, "trades": 67, "taker_buy_quote": 2624.57846}, {"ts": 1775675040000, "open": 2.891, "high": 2.895, "low": 2.891, "close": 2.895, "volume": 697.99, "quote_volume": 2019.07708, "trades": 26, "taker_buy_quote": 1994.04102}, {"ts": 1775675100000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 816.97, "quote_volume": 2365.28486, "trades": 15, "taker_buy_quote": 1952.80589}, {"ts": 1775675160000, "open": 2.896, "high": 2.897, "low": 2.896, "close": 2.897, "volume": 69.58, "quote_volume": 201.51433, "trades": 9, "taker_buy_quote": 201.51433}, {"ts": 1775675220000, "open": 2.897, "high": 2.9, "low": 2.896, "close": 2.9, "volume": 545.41, "quote_volume": 1580.10324, "trades": 20, "taker_buy_quote": 82.9719}, {"ts": 1775675280000, "open": 2.9, "high": 2.903, "low": 2.9, "close": 2.903, "volume": 169.26, "quote_volume": 491.02788, "trades": 23, "taker_buy_quote": 209.94359}, {"ts": 1775675340000, "open": 2.903, "high": 2.903, "low": 2.901, "close": 2.901, "volume": 22.69, "quote_volume": 65.83775, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 2.902, "high": 2.905, "low": 2.902, "close": 2.905, "volume": 826.46, "quote_volume": 2399.23306, "trades": 20, "taker_buy_quote": 2393.97501}, {"ts": 1775675460000, "open": 2.906, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 41.41, "quote_volume": 120.3718, "trades": 4, "taker_buy_quote": 115.11194}, {"ts": 1775675520000, "open": 2.906, "high": 2.906, "low": 2.904, "close": 2.904, "volume": 28.93, "quote_volume": 84.04469, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775675580000, "open": 2.903, "high": 2.903, "low": 2.899, "close": 2.899, "volume": 397.28, "quote_volume": 1152.83157, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775675640000, "open": 2.899, "high": 2.9, "low": 2.899, "close": 2.9, "volume": 621.3, "quote_volume": 1801.18846, "trades": 13, "taker_buy_quote": 1801.18846}, {"ts": 1775675700000, "open": 2.901, "high": 2.905, "low": 2.901, "close": 2.905, "volume": 357.93, "quote_volume": 1039.17538, "trades": 20, "taker_buy_quote": 895.52416}, {"ts": 1775675760000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 25.26, "quote_volume": 73.38556, "trades": 3, "taker_buy_quote": 15.28556}, {"ts": 1775675820000, "open": 2.906, "high": 2.906, "low": 2.903, "close": 2.903, "volume": 1019.67, "quote_volume": 2962.46419, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775675880000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 565.36, "quote_volume": 1641.80544, "trades": 6, "taker_buy_quote": 1641.80544}, {"ts": 1775675940000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 426.94, "quote_volume": 1240.44018, "trades": 15, "taker_buy_quote": 734.15686}, {"ts": 1775676000000, "open": 2.906, "high": 2.908, "low": 2.906, "close": 2.908, "volume": 94.84, "quote_volume": 275.73575, "trades": 13, "taker_buy_quote": 122.64007}, {"ts": 1775676060000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 89.4, "quote_volume": 259.99913, "trades": 12, "taker_buy_quote": 64.34708}, {"ts": 1775676120000, "open": 2.907, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 126.54, "quote_volume": 367.84317, "trades": 14, "taker_buy_quote": 307.2699}, {"ts": 1775676180000, "open": 2.905, "high": 2.909, "low": 2.905, "close": 2.909, "volume": 329.51, "quote_volume": 957.77492, "trades": 20, "taker_buy_quote": 864.37917}, {"ts": 1775676240000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 16.64, "quote_volume": 48.41714, "trades": 5, "taker_buy_quote": 48.41714}, {"ts": 1775676300000, "open": 2.911, "high": 2.914, "low": 2.911, "close": 2.914, "volume": 122.28, "quote_volume": 356.16431, "trades": 21, "taker_buy_quote": 300.79831}, {"ts": 1775676360000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 224.66, "quote_volume": 654.71268, "trades": 17, "taker_buy_quote": 537.81341}, {"ts": 1775676420000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 190.7, "quote_volume": 555.3184, "trades": 8, "taker_buy_quote": 495.82624}, {"ts": 1775676480000, "open": 2.911, "high": 2.913, "low": 2.909, "close": 2.912, "volume": 606.49, "quote_volume": 1765.0689, "trades": 28, "taker_buy_quote": 534.00785}, {"ts": 1775676540000, "open": 2.912, "high": 2.914, "low": 2.911, "close": 2.911, "volume": 181.66, "quote_volume": 529.07603, "trades": 15, "taker_buy_quote": 398.77904}, {"ts": 1775676600000, "open": 2.911, "high": 2.912, "low": 2.908, "close": 2.912, "volume": 376.17, "quote_volume": 1094.91329, "trades": 36, "taker_buy_quote": 601.24843}, {"ts": 1775676660000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 466.48, "quote_volume": 1358.51609, "trades": 13, "taker_buy_quote": 1353.24537}, {"ts": 1775676720000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.911, "volume": 901.23, "quote_volume": 2624.29488, "trades": 17, "taker_buy_quote": 2603.74141}, {"ts": 1775676780000, "open": 2.911, "high": 2.911, "low": 2.909, "close": 2.909, "volume": 111.25, "quote_volume": 323.8263, "trades": 7, "taker_buy_quote": 283.5314}, {"ts": 1775676840000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 342.43, "quote_volume": 995.83191, "trades": 13, "taker_buy_quote": 980.56491}, {"ts": 1775676900000, "open": 2.91, "high": 2.911, "low": 2.908, "close": 2.911, "volume": 699.43, "quote_volume": 2034.83964, "trades": 29, "taker_buy_quote": 554.57169}, {"ts": 1775676960000, "open": 2.912, "high": 2.916, "low": 2.912, "close": 2.916, "volume": 147.0, "quote_volume": 428.36162, "trades": 16, "taker_buy_quote": 369.43873}, {"ts": 1775677020000, "open": 2.917, "high": 2.92, "low": 2.917, "close": 2.92, "volume": 525.25, "quote_volume": 1533.139, "trades": 39, "taker_buy_quote": 1305.17917}, {"ts": 1775677080000, "open": 2.92, "high": 2.921, "low": 2.919, "close": 2.919, "volume": 1345.99, "quote_volume": 3929.76748, "trades": 33, "taker_buy_quote": 3338.86776}, {"ts": 1775677140000, "open": 2.92, "high": 2.921, "low": 2.918, "close": 2.918, "volume": 315.69, "quote_volume": 921.69906, "trades": 31, "taker_buy_quote": 333.95405}, {"ts": 1775677200000, "open": 2.918, "high": 2.918, "low": 2.914, "close": 2.914, "volume": 31.25, "quote_volume": 91.11807, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775677260000, "open": 2.913, "high": 2.915, "low": 2.913, "close": 2.915, "volume": 49.5, "quote_volume": 144.26633, "trades": 11, "taker_buy_quote": 45.77898}, {"ts": 1775677320000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 93.65, "quote_volume": 272.9304, "trades": 4, "taker_buy_quote": 99.9845}, {"ts": 1775677380000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 142.64, "quote_volume": 415.7956, "trades": 6, "taker_buy_quote": 15.741}, {"ts": 1775677440000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 150.0, "quote_volume": 437.25, "trades": 5, "taker_buy_quote": 437.25}, {"ts": 1775677500000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 119.21, "quote_volume": 347.54687, "trades": 14, "taker_buy_quote": 187.5272}, {"ts": 1775677560000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 179.71, "quote_volume": 524.00465, "trades": 7, "taker_buy_quote": 437.4}, {"ts": 1775677620000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 10.01, "quote_volume": 29.16914, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 2.913, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 14.27, "quote_volume": 41.55949, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 19.51, "quote_volume": 56.81312, "trades": 3, "taker_buy_quote": 56.81312}, {"ts": 1775677860000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 27.9, "quote_volume": 81.2448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 21.56, "quote_volume": 62.80247, "trades": 5, "taker_buy_quote": 13.28147}, {"ts": 1775677980000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 1.81, "quote_volume": 5.27253, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 2.913, "high": 2.913, "low": 2.911, "close": 2.911, "volume": 12.72, "quote_volume": 37.03154, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 330.41, "quote_volume": 961.82351, "trades": 6, "taker_buy_quote": 5.26891}, {"ts": 1775678160000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 300.0, "quote_volume": 873.26488, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 2.911, "high": 2.912, "low": 2.91, "close": 2.912, "volume": 134.65, "quote_volume": 392.04477, "trades": 18, "taker_buy_quote": 230.07176}, {"ts": 1775678280000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678340000, "open": 2.913, "high": 2.918, "low": 2.913, "close": 2.918, "volume": 268.66, "quote_volume": 783.58089, "trades": 19, "taker_buy_quote": 492.08089}, {"ts": 1775678400000, "open": 2.919, "high": 2.926, "low": 2.918, "close": 2.925, "volume": 2124.31, "quote_volume": 6205.87661, "trades": 93, "taker_buy_quote": 3647.52299}, {"ts": 1775678460000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 101.8, "quote_volume": 297.765, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 2.924, "high": 2.928, "low": 2.923, "close": 2.927, "volume": 1023.65, "quote_volume": 2994.80212, "trades": 34, "taker_buy_quote": 2182.59136}, {"ts": 1775678580000, "open": 2.927, "high": 2.928, "low": 2.927, "close": 2.928, "volume": 231.39, "quote_volume": 677.28158, "trades": 7, "taker_buy_quote": 563.47982}, {"ts": 1775678640000, "open": 2.928, "high": 2.928, "low": 2.926, "close": 2.926, "volume": 20.7, "quote_volume": 60.58708, "trades": 8, "taker_buy_quote": 25.00512}, {"ts": 1775678700000, "open": 2.927, "high": 2.927, "low": 2.925, "close": 2.925, "volume": 79.32, "quote_volume": 232.15341, "trades": 8, "taker_buy_quote": 199.97264}, {"ts": 1775678760000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.925, "volume": 145.32, "quote_volume": 425.05063, "trades": 9, "taker_buy_quote": 394.72875}, {"ts": 1775678880000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 66.85, "quote_volume": 195.53625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.922, "volume": 97.92, "quote_volume": 286.17491, "trades": 14, "taker_buy_quote": 107.18076}, {"ts": 1775679000000, "open": 2.922, "high": 2.924, "low": 2.922, "close": 2.924, "volume": 388.15, "quote_volume": 1134.81777, "trades": 13, "taker_buy_quote": 743.03101}, {"ts": 1775679060000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 189.1, "quote_volume": 552.9284, "trades": 7, "taker_buy_quote": 552.9284}, {"ts": 1775679120000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 11.46, "quote_volume": 33.49758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 144.18, "quote_volume": 421.20005, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 2.921, "high": 2.921, "low": 2.92, "close": 2.921, "volume": 140.95, "quote_volume": 411.63188, "trades": 11, "taker_buy_quote": 386.60748}, {"ts": 1775679300000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 605.47, "quote_volume": 1767.9724, "trades": 9, "taker_buy_quote": 1619.14}, {"ts": 1775679360000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 12.17, "quote_volume": 35.52603, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 83.56, "quote_volume": 243.963, "trades": 9, "taker_buy_quote": 243.963}, {"ts": 1775679480000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 5.23, "quote_volume": 15.27683, "trades": 2, "taker_buy_quote": 15.27683}, {"ts": 1775679540000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 34.22, "quote_volume": 99.99084, "trades": 3, "taker_buy_quote": 99.99084}, {"ts": 1775679600000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 37.76, "quote_volume": 110.33298, "trades": 4, "taker_buy_quote": 99.99084}, {"ts": 1775679660000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 20.36, "quote_volume": 59.47156, "trades": 5, "taker_buy_quote": 5.2578}, {"ts": 1775679720000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 38.27, "quote_volume": 111.7484, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 2.921, "high": 2.923, "low": 2.921, "close": 2.923, "volume": 114.18, "quote_volume": 333.65281, "trades": 8, "taker_buy_quote": 333.65281}, {"ts": 1775679960000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 32.51, "quote_volume": 94.99422, "trades": 3, "taker_buy_quote": 8.21082}, {"ts": 1775680140000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 7.12, "quote_volume": 20.80464, "trades": 3, "taker_buy_quote": 10.72374}, {"ts": 1775680200000, "open": 2.923, "high": 2.923, "low": 2.921, "close": 2.921, "volume": 818.15, "quote_volume": 2390.18242, "trades": 33, "taker_buy_quote": 15.28729}, {"ts": 1775680260000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 2.922, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 10.46, "quote_volume": 30.56935, "trades": 5, "taker_buy_quote": 30.56935}, {"ts": 1775680380000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.922, "volume": 29.28, "quote_volume": 85.57507, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 119.33, "quote_volume": 348.68226, "trades": 6, "taker_buy_quote": 348.68226}, {"ts": 1775680500000, "open": 2.922, "high": 2.922, "low": 2.918, "close": 2.919, "volume": 1519.8, "quote_volume": 4436.68958, "trades": 62, "taker_buy_quote": 223.81808}, {"ts": 1775680560000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.917, "volume": 650.41, "quote_volume": 1897.90645, "trades": 20, "taker_buy_quote": 452.285}, {"ts": 1775680620000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 592.78, "quote_volume": 1728.92812, "trades": 14, "taker_buy_quote": 1113.24388}, {"ts": 1775680680000, "open": 2.915, "high": 2.918, "low": 2.915, "close": 2.918, "volume": 31.31, "quote_volume": 91.3156, "trades": 12, "taker_buy_quote": 60.97045}, {"ts": 1775680740000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 279.92, "quote_volume": 817.09627, "trades": 8, "taker_buy_quote": 655.38367}, {"ts": 1775680800000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 7.61, "quote_volume": 22.21598, "trades": 3, "taker_buy_quote": 6.9788}, {"ts": 1775680860000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 55.4, "quote_volume": 161.61902, "trades": 10, "taker_buy_quote": 19.9883}, {"ts": 1775680920000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 18.43, "quote_volume": 53.80217, "trades": 5, "taker_buy_quote": 29.86637}, {"ts": 1775681040000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 228.41, "quote_volume": 666.887, "trades": 7, "taker_buy_quote": 666.887}, {"ts": 1775681100000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.917, "volume": 69.75, "quote_volume": 203.51008, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 2.84, "quote_volume": 8.28428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 275.7, "quote_volume": 803.98972, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 1046.43, "quote_volume": 3053.52506, "trades": 21, "taker_buy_quote": 1220.61074}, {"ts": 1775681340000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 39.93, "quote_volume": 116.56022, "trades": 5, "taker_buy_quote": 99.9803}, {"ts": 1775681400000, "open": 2.92, "high": 2.923, "low": 2.92, "close": 2.923, "volume": 189.0, "quote_volume": 552.41562, "trades": 9, "taker_buy_quote": 552.41562}, {"ts": 1775681460000, "open": 2.923, "high": 2.923, "low": 2.919, "close": 2.919, "volume": 270.11, "quote_volume": 788.96186, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 2.92, "high": 2.921, "low": 2.92, "close": 2.921, "volume": 36.34, "quote_volume": 106.1131, "trades": 6, "taker_buy_quote": 106.1131}, {"ts": 1775681580000, "open": 2.92, "high": 2.922, "low": 2.92, "close": 2.922, "volume": 163.8, "quote_volume": 478.31837, "trades": 11, "taker_buy_quote": 40.31837}, {"ts": 1775681640000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.922, "volume": 55.22, "quote_volume": 161.35626, "trades": 3, "taker_buy_quote": 9.99666}, {"ts": 1775681700000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 241.73, "quote_volume": 706.04426, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 6.94, "quote_volume": 20.25786, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 179.93, "quote_volume": 525.22575, "trades": 11, "taker_buy_quote": 95.16948}, {"ts": 1775681880000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 50.96, "quote_volume": 148.89989, "trades": 6, "taker_buy_quote": 148.89989}, {"ts": 1775682000000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 214.74, "quote_volume": 627.47028, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 100.0, "quote_volume": 292.1, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 1.8, "quote_volume": 5.2596, "trades": 1, "taker_buy_quote": 5.2596}, {"ts": 1775682180000, "open": 2.923, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 50.81, "quote_volume": 148.55284, "trades": 10, "taker_buy_quote": 80.34629}, {"ts": 1775682240000, "open": 2.923, "high": 2.923, "low": 2.921, "close": 2.922, "volume": 1166.4, "quote_volume": 3408.65073, "trades": 30, "taker_buy_quote": 2086.59875}, {"ts": 1775682300000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.922, "volume": 388.89, "quote_volume": 1136.43838, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 103.8, "quote_volume": 303.2036, "trades": 4, "taker_buy_quote": 11.1036}, {"ts": 1775682420000, "open": 2.923, "high": 2.926, "low": 2.923, "close": 2.926, "volume": 287.38, "quote_volume": 840.36891, "trades": 15, "taker_buy_quote": 553.23211}, {"ts": 1775682480000, "open": 2.926, "high": 2.927, "low": 2.926, "close": 2.927, "volume": 271.66, "quote_volume": 795.14476, "trades": 9, "taker_buy_quote": 65.65261}, {"ts": 1775682540000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 184.72, "quote_volume": 540.67544, "trades": 6, "taker_buy_quote": 540.67544}, {"ts": 1775682600000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682660000, "open": 2.928, "high": 2.933, "low": 2.928, "close": 2.932, "volume": 405.91, "quote_volume": 1189.90585, "trades": 32, "taker_buy_quote": 806.99764}, {"ts": 1775682720000, "open": 2.933, "high": 2.936, "low": 2.933, "close": 2.935, "volume": 152.95, "quote_volume": 448.88794, "trades": 18, "taker_buy_quote": 118.65426}, {"ts": 1775682780000, "open": 2.937, "high": 2.94, "low": 2.937, "close": 2.939, "volume": 588.55, "quote_volume": 1729.37507, "trades": 24, "taker_buy_quote": 1160.70077}, {"ts": 1775682840000, "open": 2.938, "high": 2.938, "low": 2.936, "close": 2.936, "volume": 95.9, "quote_volume": 281.6178, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775682900000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 23.84, "quote_volume": 69.9704, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 49.44, "quote_volume": 145.15584, "trades": 4, "taker_buy_quote": 139.9004}, {"ts": 1775683020000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 2.937, "high": 2.937, "low": 2.936, "close": 2.936, "volume": 62.57, "quote_volume": 183.71594, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 54.6, "quote_volume": 160.3056, "trades": 4, "taker_buy_quote": 160.3056}, {"ts": 1775683260000, "open": 2.938, "high": 2.942, "low": 2.938, "close": 2.941, "volume": 106.58, "quote_volume": 313.41066, "trades": 12, "taker_buy_quote": 146.86487}, {"ts": 1775683320000, "open": 2.941, "high": 2.943, "low": 2.94, "close": 2.942, "volume": 118.04, "quote_volume": 347.14963, "trades": 12, "taker_buy_quote": 117.18455}, {"ts": 1775683380000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 150.0, "quote_volume": 441.0, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775683440000, "open": 2.941, "high": 2.942, "low": 2.94, "close": 2.942, "volume": 461.8, "quote_volume": 1358.43672, "trades": 17, "taker_buy_quote": 1327.64087}, {"ts": 1775683500000, "open": 2.942, "high": 2.942, "low": 2.942, "close": 2.942, "volume": 244.01, "quote_volume": 717.87742, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 2.941, "high": 2.945, "low": 2.941, "close": 2.944, "volume": 79.75, "quote_volume": 234.78228, "trades": 10, "taker_buy_quote": 147.67721}, {"ts": 1775683620000, "open": 2.943, "high": 2.952, "low": 2.943, "close": 2.952, "volume": 4167.35, "quote_volume": 12283.10018, "trades": 85, "taker_buy_quote": 11703.98964}, {"ts": 1775683680000, "open": 2.95, "high": 2.95, "low": 2.948, "close": 2.948, "volume": 241.86, "quote_volume": 713.01326, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775683740000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 50.09, "quote_volume": 147.61523, "trades": 7, "taker_buy_quote": 124.48128}, {"ts": 1775683800000, "open": 2.946, "high": 2.946, "low": 2.944, "close": 2.944, "volume": 8.68, "quote_volume": 25.5575, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 2.942, "high": 2.944, "low": 2.942, "close": 2.944, "volume": 18.35, "quote_volume": 53.99107, "trades": 6, "taker_buy_quote": 33.75011}, {"ts": 1775683920000, "open": 2.945, "high": 2.946, "low": 2.945, "close": 2.946, "volume": 11.97, "quote_volume": 35.25344, "trades": 2, "taker_buy_quote": 5.27334}, {"ts": 1775683980000, "open": 2.946, "high": 2.946, "low": 2.945, "close": 2.945, "volume": 118.06, "quote_volume": 347.79787, "trades": 7, "taker_buy_quote": 327.50682}, {"ts": 1775684040000, "open": 2.943, "high": 2.943, "low": 2.942, "close": 2.942, "volume": 51.92, "quote_volume": 152.75043, "trades": 6, "taker_buy_quote": 127.21208}, {"ts": 1775684100000, "open": 2.939, "high": 2.94, "low": 2.939, "close": 2.94, "volume": 250.62, "quote_volume": 736.68897, "trades": 9, "taker_buy_quote": 343.3626}, {"ts": 1775684160000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 2.941, "high": 2.944, "low": 2.941, "close": 2.944, "volume": 81.27, "quote_volume": 239.13408, "trades": 6, "taker_buy_quote": 43.28042}, {"ts": 1775684280000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 12.92, "quote_volume": 38.03648, "trades": 2, "taker_buy_quote": 38.03648}, {"ts": 1775684340000, "open": 2.946, "high": 2.947, "low": 2.944, "close": 2.944, "volume": 103.58, "quote_volume": 305.17558, "trades": 6, "taker_buy_quote": 294.63248}, {"ts": 1775684400000, "open": 2.943, "high": 2.943, "low": 2.941, "close": 2.942, "volume": 12.26, "quote_volume": 36.07402, "trades": 6, "taker_buy_quote": 5.26618}, {"ts": 1775684460000, "open": 2.943, "high": 2.943, "low": 2.942, "close": 2.942, "volume": 107.16, "quote_volume": 315.36651, "trades": 7, "taker_buy_quote": 299.56618}, {"ts": 1775684520000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 98.22, "quote_volume": 288.86502, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 2.941, "high": 2.941, "low": 2.94, "close": 2.94, "volume": 22.15, "quote_volume": 65.12315, "trades": 2, "taker_buy_quote": 58.8}, {"ts": 1775684640000, "open": 2.94, "high": 2.94, "low": 2.939, "close": 2.939, "volume": 127.96, "quote_volume": 376.10765, "trades": 4, "taker_buy_quote": 97.6374}, {"ts": 1775684700000, "open": 2.939, "high": 2.94, "low": 2.939, "close": 2.939, "volume": 749.76, "quote_volume": 2203.64782, "trades": 11, "taker_buy_quote": 324.03976}, {"ts": 1775684760000, "open": 2.94, "high": 2.942, "low": 2.94, "close": 2.941, "volume": 163.67, "quote_volume": 481.3492, "trades": 12, "taker_buy_quote": 40.1992}, {"ts": 1775684820000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 2.94, "high": 2.94, "low": 2.931, "close": 2.935, "volume": 21727.27, "quote_volume": 63738.14985, "trades": 120, "taker_buy_quote": 2239.11251}, {"ts": 1775684940000, "open": 2.935, "high": 2.936, "low": 2.935, "close": 2.936, "volume": 499.08, "quote_volume": 1464.80637, "trades": 19, "taker_buy_quote": 1300.03547}, {"ts": 1775685000000, "open": 2.937, "high": 2.938, "low": 2.937, "close": 2.938, "volume": 172.29, "quote_volume": 506.04685, "trades": 6, "taker_buy_quote": 506.04685}, {"ts": 1775685060000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 50.0, "quote_volume": 146.9, "trades": 3, "taker_buy_quote": 146.9}, {"ts": 1775685120000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 2.939, "high": 2.94, "low": 2.939, "close": 2.939, "volume": 160.05, "quote_volume": 470.44387, "trades": 12, "taker_buy_quote": 205.5518}, {"ts": 1775685240000, "open": 2.94, "high": 2.941, "low": 2.94, "close": 2.941, "volume": 96.99, "quote_volume": 285.15759, "trades": 7, "taker_buy_quote": 279.8932}, {"ts": 1775685300000, "open": 2.941, "high": 2.941, "low": 2.94, "close": 2.94, "volume": 401.79, "quote_volume": 1181.6626, "trades": 6, "taker_buy_quote": 1176.4}, {"ts": 1775685360000, "open": 2.94, "high": 2.941, "low": 2.94, "close": 2.94, "volume": 251.79, "quote_volume": 740.36409, "trades": 5, "taker_buy_quote": 735.10149}, {"ts": 1775685420000, "open": 2.939, "high": 2.939, "low": 2.938, "close": 2.938, "volume": 175.22, "quote_volume": 514.80156, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 2.937, "high": 2.938, "low": 2.937, "close": 2.938, "volume": 137.5, "quote_volume": 403.97019, "trades": 5, "taker_buy_quote": 389.84322}, {"ts": 1775685540000, "open": 2.939, "high": 2.941, "low": 2.939, "close": 2.941, "volume": 20.72, "quote_volume": 60.91168, "trades": 8, "taker_buy_quote": 60.91168}, {"ts": 1775685600000, "open": 2.942, "high": 2.942, "low": 2.939, "close": 2.939, "volume": 39.4, "quote_volume": 115.838, "trades": 11, "taker_buy_quote": 15.2984}, {"ts": 1775685660000, "open": 2.94, "high": 2.94, "low": 2.939, "close": 2.939, "volume": 106.97, "quote_volume": 314.45632, "trades": 7, "taker_buy_quote": 10.4664}, {"ts": 1775685720000, "open": 2.938, "high": 2.938, "low": 2.937, "close": 2.937, "volume": 41.54, "quote_volume": 122.02439, "trades": 9, "taker_buy_quote": 35.42022}, {"ts": 1775685780000, "open": 2.936, "high": 2.936, "low": 2.936, "close": 2.936, "volume": 23.11, "quote_volume": 67.85096, "trades": 3, "taker_buy_quote": 57.8392}, {"ts": 1775685840000, "open": 2.936, "high": 2.936, "low": 2.935, "close": 2.935, "volume": 45.31, "quote_volume": 132.98664, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775685900000, "open": 2.935, "high": 2.936, "low": 2.935, "close": 2.936, "volume": 24.01, "quote_volume": 70.47455, "trades": 4, "taker_buy_quote": 70.47455}, {"ts": 1775685960000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 33.2, "quote_volume": 97.5084, "trades": 3, "taker_buy_quote": 10.01517}, {"ts": 1775686020000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 5.2, "quote_volume": 15.2776, "trades": 2, "taker_buy_quote": 15.2776}, {"ts": 1775686140000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 10.32, "quote_volume": 30.30984, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 2.936, "high": 2.936, "low": 2.935, "close": 2.935, "volume": 18.85, "quote_volume": 55.33507, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 2.934, "high": 2.934, "low": 2.931, "close": 2.932, "volume": 250.76, "quote_volume": 735.04411, "trades": 13, "taker_buy_quote": 149.1307}, {"ts": 1775686380000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 2.932, "high": 2.932, "low": 2.932, "close": 2.932, "volume": 143.19, "quote_volume": 419.83308, "trades": 5, "taker_buy_quote": 310.82132}, {"ts": 1775686560000, "open": 2.932, "high": 2.932, "low": 2.924, "close": 2.929, "volume": 2363.22, "quote_volume": 6917.45605, "trades": 65, "taker_buy_quote": 2464.63845}, {"ts": 1775686620000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 3.42, "quote_volume": 10.0206, "trades": 1, "taker_buy_quote": 10.0206}, {"ts": 1775686680000, "open": 2.931, "high": 2.934, "low": 2.929, "close": 2.929, "volume": 98.53, "quote_volume": 288.9565, "trades": 17, "taker_buy_quote": 228.8915}, {"ts": 1775686740000, "open": 2.929, "high": 2.929, "low": 2.926, "close": 2.926, "volume": 103.12, "quote_volume": 301.94532, "trades": 8, "taker_buy_quote": 125.09759}, {"ts": 1775686800000, "open": 2.926, "high": 2.926, "low": 2.925, "close": 2.925, "volume": 32.63, "quote_volume": 95.46682, "trades": 6, "taker_buy_quote": 56.38402}, {"ts": 1775686860000, "open": 2.925, "high": 2.926, "low": 2.92, "close": 2.921, "volume": 2634.19, "quote_volume": 7707.12725, "trades": 34, "taker_buy_quote": 366.30216}, {"ts": 1775686920000, "open": 2.922, "high": 2.926, "low": 2.922, "close": 2.926, "volume": 124.94, "quote_volume": 365.54014, "trades": 9, "taker_buy_quote": 72.94014}, {"ts": 1775686980000, "open": 2.926, "high": 2.929, "low": 2.926, "close": 2.929, "volume": 74.96, "quote_volume": 219.38288, "trades": 9, "taker_buy_quote": 137.45488}, {"ts": 1775687040000, "open": 2.93, "high": 2.93, "low": 2.928, "close": 2.928, "volume": 119.16, "quote_volume": 348.94746, "trades": 10, "taker_buy_quote": 10.0206}, {"ts": 1775687100000, "open": 2.928, "high": 2.93, "low": 2.928, "close": 2.93, "volume": 111.22, "quote_volume": 325.7246, "trades": 5, "taker_buy_quote": 32.8746}, {"ts": 1775687160000, "open": 2.931, "high": 2.932, "low": 2.931, "close": 2.932, "volume": 124.27, "quote_volume": 364.32822, "trades": 6, "taker_buy_quote": 364.32822}, {"ts": 1775687220000, "open": 2.929, "high": 2.929, "low": 2.923, "close": 2.923, "volume": 86.65, "quote_volume": 253.43303, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "open": 2.923, "high": 2.923, "low": 2.92, "close": 2.922, "volume": 3621.61, "quote_volume": 10575.95084, "trades": 30, "taker_buy_quote": 8575.72885}, {"ts": 1775687340000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 324.54, "quote_volume": 948.16191, "trades": 7, "taker_buy_quote": 938.14288}, {"ts": 1775687400000, "open": 2.921, "high": 2.921, "low": 2.919, "close": 2.919, "volume": 250.03, "quote_volume": 729.99694, "trades": 19, "taker_buy_quote": 282.51114}, {"ts": 1775687460000, "open": 2.919, "high": 2.92, "low": 2.915, "close": 2.919, "volume": 2278.16, "quote_volume": 6646.18108, "trades": 75, "taker_buy_quote": 476.90348}, {"ts": 1775687520000, "open": 2.92, "high": 2.925, "low": 2.92, "close": 2.925, "volume": 323.86, "quote_volume": 946.25449, "trades": 28, "taker_buy_quote": 508.10449}, {"ts": 1775687580000, "open": 2.924, "high": 2.926, "low": 2.923, "close": 2.926, "volume": 161.94, "quote_volume": 473.5742, "trades": 19, "taker_buy_quote": 229.29338}, {"ts": 1775687640000, "open": 2.927, "high": 2.931, "low": 2.927, "close": 2.931, "volume": 623.45, "quote_volume": 1826.80751, "trades": 29, "taker_buy_quote": 1826.80751}, {"ts": 1775687700000, "open": 2.931, "high": 2.935, "low": 2.931, "close": 2.935, "volume": 520.78, "quote_volume": 1527.76972, "trades": 29, "taker_buy_quote": 1216.47232}, {"ts": 1775687760000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 1105.09, "quote_volume": 3242.33406, "trades": 24, "taker_buy_quote": 1079.82936}, {"ts": 1775687820000, "open": 2.934, "high": 2.934, "low": 2.932, "close": 2.932, "volume": 347.02, "quote_volume": 1017.78282, "trades": 17, "taker_buy_quote": 661.16922}, {"ts": 1775687880000, "open": 2.933, "high": 2.933, "low": 2.932, "close": 2.932, "volume": 235.08, "quote_volume": 689.38496, "trades": 11, "taker_buy_quote": 188.15195}, {"ts": 1775687940000, "open": 2.933, "high": 2.936, "low": 2.933, "close": 2.934, "volume": 361.64, "quote_volume": 1061.30563, "trades": 19, "taker_buy_quote": 954.12661}, {"ts": 1775688000000, "open": 2.933, "high": 2.933, "low": 2.929, "close": 2.93, "volume": 251.37, "quote_volume": 736.68517, "trades": 22, "taker_buy_quote": 208.19025}, {"ts": 1775688060000, "open": 2.93, "high": 2.931, "low": 2.93, "close": 2.931, "volume": 416.22, "quote_volume": 1219.76341, "trades": 8, "taker_buy_quote": 1219.76341}, {"ts": 1775688120000, "open": 2.931, "high": 2.932, "low": 2.931, "close": 2.932, "volume": 75.03, "quote_volume": 219.94398, "trades": 4, "taker_buy_quote": 219.94398}, {"ts": 1775688180000, "open": 2.931, "high": 2.932, "low": 2.931, "close": 2.932, "volume": 75.0, "quote_volume": 219.85585, "trades": 5, "taker_buy_quote": 219.85585}, {"ts": 1775688240000, "open": 2.931, "high": 2.931, "low": 2.928, "close": 2.928, "volume": 254.63, "quote_volume": 745.76583, "trades": 13, "taker_buy_quote": 8.06025}, {"ts": 1775688300000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 31.42, "quote_volume": 92.0606, "trades": 2, "taker_buy_quote": 92.0606}, {"ts": 1775688360000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 31.42, "quote_volume": 92.02918, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775688420000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 2.928, "high": 2.929, "low": 2.928, "close": 2.928, "volume": 63.69, "quote_volume": 186.52379, "trades": 4, "taker_buy_quote": 115.60763}, {"ts": 1775688540000, "open": 2.927, "high": 2.928, "low": 2.927, "close": 2.928, "volume": 157.45, "quote_volume": 460.92856, "trades": 8, "taker_buy_quote": 338.96047}, {"ts": 1775688600000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 2.928, "high": 2.93, "low": 2.928, "close": 2.93, "volume": 82.32, "quote_volume": 241.15458, "trades": 6, "taker_buy_quote": 241.15458}, {"ts": 1775688720000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 41.67, "quote_volume": 122.05143, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 2.928, "high": 2.928, "low": 2.927, "close": 2.927, "volume": 111.34, "quote_volume": 325.93385, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 41.67, "quote_volume": 121.92642, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775688900000, "open": 2.925, "high": 2.925, "low": 2.921, "close": 2.922, "volume": 679.86, "quote_volume": 1986.82716, "trades": 23, "taker_buy_quote": 1044.38124}, {"ts": 1775688960000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 372.06, "quote_volume": 1087.15932, "trades": 5, "taker_buy_quote": 1087.15932}, {"ts": 1775689020000, "open": 2.921, "high": 2.921, "low": 2.919, "close": 2.92, "volume": 576.21, "quote_volume": 1682.81458, "trades": 20, "taker_buy_quote": 837.9112}, {"ts": 1775689080000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 85.6, "quote_volume": 249.82043, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775689140000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 251.04, "quote_volume": 732.2442, "trades": 11, "taker_buy_quote": 485.53465}, {"ts": 1775689200000, "open": 2.917, "high": 2.918, "low": 2.904, "close": 2.907, "volume": 4526.89, "quote_volume": 13171.62873, "trades": 171, "taker_buy_quote": 5000.93866}, {"ts": 1775689260000, "open": 2.906, "high": 2.907, "low": 2.903, "close": 2.906, "volume": 559.93, "quote_volume": 1626.3398, "trades": 38, "taker_buy_quote": 732.77}, {"ts": 1775689320000, "open": 2.906, "high": 2.906, "low": 2.903, "close": 2.903, "volume": 152.16, "quote_volume": 441.94788, "trades": 16, "taker_buy_quote": 91.3937}, {"ts": 1775689380000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 139.73, "quote_volume": 405.49646, "trades": 6, "taker_buy_quote": 373.95172}, {"ts": 1775689440000, "open": 2.903, "high": 2.905, "low": 2.903, "close": 2.905, "volume": 38.35, "quote_volume": 111.3964, "trades": 4, "taker_buy_quote": 111.3964}, {"ts": 1775689500000, "open": 2.904, "high": 2.908, "low": 2.904, "close": 2.908, "volume": 59.73, "quote_volume": 173.54331, "trades": 8, "taker_buy_quote": 103.90713}, {"ts": 1775689560000, "open": 2.907, "high": 2.907, "low": 2.905, "close": 2.905, "volume": 125.43, "quote_volume": 364.4554, "trades": 16, "taker_buy_quote": 147.97352}, {"ts": 1775689620000, "open": 2.906, "high": 2.908, "low": 2.906, "close": 2.907, "volume": 303.21, "quote_volume": 881.60269, "trades": 13, "taker_buy_quote": 851.39896}, {"ts": 1775689680000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 31.12, "quote_volume": 90.46584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775689740000, "open": 2.907, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 157.51, "quote_volume": 457.83807, "trades": 8, "taker_buy_quote": 111.19275}, {"ts": 1775689800000, "open": 2.906, "high": 2.914, "low": 2.906, "close": 2.914, "volume": 391.44, "quote_volume": 1139.21723, "trades": 26, "taker_buy_quote": 745.75387}, {"ts": 1775689860000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 167.53, "quote_volume": 488.01489, "trades": 7, "taker_buy_quote": 192.98625}, {"ts": 1775689920000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 46.54, "quote_volume": 135.57311, "trades": 5, "taker_buy_quote": 100.18016}, {"ts": 1775689980000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690040000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 73.29, "quote_volume": 213.49721, "trades": 3, "taker_buy_quote": 213.49721}, {"ts": 1775690100000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 193.18, "quote_volume": 562.82652, "trades": 12, "taker_buy_quote": 111.4605}, {"ts": 1775690160000, "open": 2.913, "high": 2.916, "low": 2.912, "close": 2.916, "volume": 214.66, "quote_volume": 625.42385, "trades": 13, "taker_buy_quote": 221.6817}, {"ts": 1775690220000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 139.66, "quote_volume": 407.24856, "trades": 3, "taker_buy_quote": 95.14908}, {"ts": 1775690280000, "open": 2.916, "high": 2.916, "low": 2.911, "close": 2.911, "volume": 207.55, "quote_volume": 604.65551, "trades": 19, "taker_buy_quote": 235.01292}, {"ts": 1775690340000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 222.25, "quote_volume": 646.8389, "trades": 11, "taker_buy_quote": 154.71965}, {"ts": 1775690400000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 62.04, "quote_volume": 180.57809, "trades": 6, "taker_buy_quote": 10.01384}, {"ts": 1775690460000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 36.6, "quote_volume": 106.4694, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775690520000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 3.44, "quote_volume": 10.00352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690580000, "open": 2.907, "high": 2.907, "low": 2.9, "close": 2.905, "volume": 637.58, "quote_volume": 1849.87721, "trades": 50, "taker_buy_quote": 278.78729}, {"ts": 1775690640000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 33.99, "quote_volume": 98.76895, "trades": 4, "taker_buy_quote": 81.368}, {"ts": 1775690700000, "open": 2.907, "high": 2.907, "low": 2.904, "close": 2.904, "volume": 134.31, "quote_volume": 390.23641, "trades": 14, "taker_buy_quote": 100.01064}, {"ts": 1775690760000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 81.14, "quote_volume": 235.63056, "trades": 4, "taker_buy_quote": 235.63056}, {"ts": 1775690820000, "open": 2.904, "high": 2.904, "low": 2.902, "close": 2.902, "volume": 105.44, "quote_volume": 306.05627, "trades": 11, "taker_buy_quote": 146.3112}, {"ts": 1775690880000, "open": 2.902, "high": 2.903, "low": 2.902, "close": 2.903, "volume": 7.06, "quote_volume": 20.49157, "trades": 2, "taker_buy_quote": 20.49157}, {"ts": 1775690940000, "open": 2.904, "high": 2.904, "low": 2.903, "close": 2.903, "volume": 78.72, "quote_volume": 228.60043, "trades": 4, "taker_buy_quote": 221.48808}, {"ts": 1775691000000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 3.45, "quote_volume": 10.0119, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691060000, "open": 2.902, "high": 2.902, "low": 2.898, "close": 2.899, "volume": 200.37, "quote_volume": 580.94307, "trades": 17, "taker_buy_quote": 10.03054}, {"ts": 1775691120000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 8.17, "quote_volume": 23.693, "trades": 3, "taker_buy_quote": 10.034}, {"ts": 1775691180000, "open": 2.9, "high": 2.904, "low": 2.9, "close": 2.904, "volume": 206.4, "quote_volume": 598.96055, "trades": 16, "taker_buy_quote": 598.96055}, {"ts": 1775691240000, "open": 2.904, "high": 2.904, "low": 2.902, "close": 2.902, "volume": 20.76, "quote_volume": 60.26115, "trades": 8, "taker_buy_quote": 10.164}, {"ts": 1775691300000, "open": 2.901, "high": 2.902, "low": 2.901, "close": 2.902, "volume": 8.88, "quote_volume": 25.76433, "trades": 3, "taker_buy_quote": 10.0119}, {"ts": 1775691360000, "open": 2.903, "high": 2.905, "low": 2.903, "close": 2.905, "volume": 73.15, "quote_volume": 212.40305, "trades": 5, "taker_buy_quote": 212.40305}, {"ts": 1775691420000, "open": 2.906, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 44.13, "quote_volume": 128.26485, "trades": 5, "taker_buy_quote": 88.56889}, {"ts": 1775691480000, "open": 2.906, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 324.94, "quote_volume": 944.25987, "trades": 13, "taker_buy_quote": 317.53862}, {"ts": 1775691540000, "open": 2.905, "high": 2.905, "low": 2.9, "close": 2.9, "volume": 51.78, "quote_volume": 150.29145, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775691600000, "open": 2.899, "high": 2.901, "low": 2.898, "close": 2.901, "volume": 143.17, "quote_volume": 415.12963, "trades": 12, "taker_buy_quote": 380.06037}, {"ts": 1775691660000, "open": 2.902, "high": 2.903, "low": 2.899, "close": 2.899, "volume": 244.7, "quote_volume": 709.90794, "trades": 15, "taker_buy_quote": 326.35913}, {"ts": 1775691720000, "open": 2.898, "high": 2.899, "low": 2.898, "close": 2.899, "volume": 105.97, "quote_volume": 307.1795, "trades": 5, "taker_buy_quote": 227.39756}, {"ts": 1775691780000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 217.09, "quote_volume": 629.561, "trades": 7, "taker_buy_quote": 581.769}, {"ts": 1775691840000, "open": 2.9, "high": 2.9, "low": 2.899, "close": 2.899, "volume": 88.06, "quote_volume": 255.37054, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 2.899, "high": 2.902, "low": 2.899, "close": 2.9, "volume": 49.78, "quote_volume": 144.37029, "trades": 10, "taker_buy_quote": 109.33484}, {"ts": 1775691960000, "open": 2.9, "high": 2.902, "low": 2.9, "close": 2.902, "volume": 47.16, "quote_volume": 136.80915, "trades": 4, "taker_buy_quote": 120.97515}, {"ts": 1775692020000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 8.63, "quote_volume": 25.03563, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775692080000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 83.23, "quote_volume": 241.367, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 2.902, "high": 2.903, "low": 2.902, "close": 2.903, "volume": 30.82, "quote_volume": 89.44246, "trades": 3, "taker_buy_quote": 89.44246}, {"ts": 1775692200000, "open": 2.904, "high": 2.905, "low": 2.903, "close": 2.903, "volume": 95.46, "quote_volume": 277.20361, "trades": 13, "taker_buy_quote": 70.01889}, {"ts": 1775692260000, "open": 2.903, "high": 2.905, "low": 2.903, "close": 2.905, "volume": 34.03, "quote_volume": 98.8381, "trades": 5, "taker_buy_quote": 68.6842}, {"ts": 1775692320000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 33.19, "quote_volume": 96.41695, "trades": 2, "taker_buy_quote": 81.34}, {"ts": 1775692380000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 33.2, "quote_volume": 96.446, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 58.26, "quote_volume": 169.12878, "trades": 4, "taker_buy_quote": 159.11343}, {"ts": 1775692500000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 125.04, "quote_volume": 363.11616, "trades": 4, "taker_buy_quote": 10.0188}, {"ts": 1775692560000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 6.9, "quote_volume": 20.04795, "trades": 2, "taker_buy_quote": 20.04795}, {"ts": 1775692620000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 24.95, "quote_volume": 72.50125, "trades": 3, "taker_buy_quote": 62.479}, {"ts": 1775692680000, "open": 2.906, "high": 2.906, "low": 2.905, "close": 2.905, "volume": 12.9, "quote_volume": 37.48527, "trades": 2, "taker_buy_quote": 31.29762}, {"ts": 1775692740000, "open": 2.905, "high": 2.905, "low": 2.903, "close": 2.904, "volume": 730.7, "quote_volume": 2121.48904, "trades": 23, "taker_buy_quote": 47.65464}, {"ts": 1775692800000, "open": 2.904, "high": 2.905, "low": 2.902, "close": 2.903, "volume": 380.73, "quote_volume": 1105.44928, "trades": 50, "taker_buy_quote": 250.56055}, {"ts": 1775692860000, "open": 2.903, "high": 2.903, "low": 2.902, "close": 2.903, "volume": 99.12, "quote_volume": 287.70149, "trades": 18, "taker_buy_quote": 107.03102}, {"ts": 1775692920000, "open": 2.903, "high": 2.903, "low": 2.902, "close": 2.902, "volume": 8.88, "quote_volume": 25.77157, "trades": 4, "taker_buy_quote": 5.25262}, {"ts": 1775692980000, "open": 2.902, "high": 2.903, "low": 2.901, "close": 2.901, "volume": 154.96, "quote_volume": 449.69007, "trades": 26, "taker_buy_quote": 238.93369}, {"ts": 1775693040000, "open": 2.9, "high": 2.902, "low": 2.9, "close": 2.902, "volume": 43.35, "quote_volume": 125.72735, "trades": 4, "taker_buy_quote": 20.54435}, {"ts": 1775693100000, "open": 2.902, "high": 2.903, "low": 2.902, "close": 2.902, "volume": 40.15, "quote_volume": 116.51761, "trades": 6, "taker_buy_quote": 11.95855}, {"ts": 1775693160000, "open": 2.902, "high": 2.906, "low": 2.902, "close": 2.906, "volume": 46.52, "quote_volume": 135.1409, "trades": 13, "taker_buy_quote": 101.34412}, {"ts": 1775693220000, "open": 2.905, "high": 2.905, "low": 2.903, "close": 2.903, "volume": 138.02, "quote_volume": 400.77411, "trades": 18, "taker_buy_quote": 116.29418}, {"ts": 1775693280000, "open": 2.903, "high": 2.903, "low": 2.902, "close": 2.902, "volume": 300.0, "quote_volume": 870.62614, "trades": 18, "taker_buy_quote": 97.9425}, {"ts": 1775693340000, "open": 2.902, "high": 2.903, "low": 2.902, "close": 2.903, "volume": 236.79, "quote_volume": 687.25137, "trades": 7, "taker_buy_quote": 354.27971}, {"ts": 1775693400000, "open": 2.902, "high": 2.902, "low": 2.901, "close": 2.901, "volume": 158.63, "quote_volume": 460.24426, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 2.902, "high": 2.903, "low": 2.901, "close": 2.903, "volume": 72.14, "quote_volume": 209.36347, "trades": 8, "taker_buy_quote": 64.27039}, {"ts": 1775693520000, "open": 2.903, "high": 2.903, "low": 2.9, "close": 2.9, "volume": 38.58, "quote_volume": 111.9567, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775693580000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 50.0, "quote_volume": 145.0, "trades": 2, "taker_buy_quote": 145.0}, {"ts": 1775693640000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 43.43, "quote_volume": 125.947, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775693700000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693760000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 203.14, "quote_volume": 589.106, "trades": 8, "taker_buy_quote": 102.254}, {"ts": 1775693820000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 28.0, "quote_volume": 81.172, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775693880000, "open": 2.898, "high": 2.898, "low": 2.894, "close": 2.894, "volume": 861.84, "quote_volume": 2495.90453, "trades": 60, "taker_buy_quote": 2393.16944}, {"ts": 1775693940000, "open": 2.895, "high": 2.898, "low": 2.895, "close": 2.898, "volume": 221.8, "quote_volume": 642.63614, "trades": 12, "taker_buy_quote": 604.35102}, {"ts": 1775694000000, "open": 2.896, "high": 2.897, "low": 2.895, "close": 2.897, "volume": 39.22, "quote_volume": 113.58112, "trades": 5, "taker_buy_quote": 20.04378}, {"ts": 1775694060000, "open": 2.898, "high": 2.899, "low": 2.897, "close": 2.897, "volume": 264.43, "quote_volume": 766.46468, "trades": 15, "taker_buy_quote": 351.96413}, {"ts": 1775694120000, "open": 2.898, "high": 2.899, "low": 2.895, "close": 2.898, "volume": 1481.2, "quote_volume": 4290.69906, "trades": 52, "taker_buy_quote": 329.7139}, {"ts": 1775694180000, "open": 2.898, "high": 2.899, "low": 2.898, "close": 2.898, "volume": 448.75, "quote_volume": 1300.89524, "trades": 14, "taker_buy_quote": 508.30884}, {"ts": 1775694240000, "open": 2.897, "high": 2.897, "low": 2.895, "close": 2.897, "volume": 899.78, "quote_volume": 2605.90356, "trades": 42, "taker_buy_quote": 2220.06766}, {"ts": 1775694300000, "open": 2.898, "high": 2.898, "low": 2.895, "close": 2.895, "volume": 522.82, "quote_volume": 1515.00492, "trades": 19, "taker_buy_quote": 429.74442}, {"ts": 1775694360000, "open": 2.896, "high": 2.9, "low": 2.896, "close": 2.899, "volume": 1323.11, "quote_volume": 3834.86157, "trades": 38, "taker_buy_quote": 3824.31285}, {"ts": 1775694420000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 245.94, "quote_volume": 712.98006, "trades": 9, "taker_buy_quote": 262.99728}, {"ts": 1775694480000, "open": 2.898, "high": 2.898, "low": 2.895, "close": 2.897, "volume": 781.02, "quote_volume": 2262.03747, "trades": 40, "taker_buy_quote": 1861.98951}, {"ts": 1775694540000, "open": 2.895, "high": 2.895, "low": 2.889, "close": 2.893, "volume": 1022.63, "quote_volume": 2956.97727, "trades": 88, "taker_buy_quote": 2160.47158}, {"ts": 1775694600000, "open": 2.892, "high": 2.895, "low": 2.892, "close": 2.895, "volume": 272.6, "quote_volume": 788.53128, "trades": 13, "taker_buy_quote": 45.84096}, {"ts": 1775694660000, "open": 2.896, "high": 2.898, "low": 2.896, "close": 2.898, "volume": 52.73, "quote_volume": 152.78953, "trades": 11, "taker_buy_quote": 51.16102}, {"ts": 1775694720000, "open": 2.898, "high": 2.898, "low": 2.895, "close": 2.895, "volume": 28.02, "quote_volume": 81.14438, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775694780000, "open": 2.894, "high": 2.894, "low": 2.892, "close": 2.893, "volume": 280.76, "quote_volume": 812.15173, "trades": 15, "taker_buy_quote": 766.32661}, {"ts": 1775694840000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694900000, "open": 2.892, "high": 2.892, "low": 2.889, "close": 2.889, "volume": 67.61, "quote_volume": 195.35179, "trades": 14, "taker_buy_quote": 128.01159}, {"ts": 1775694960000, "open": 2.89, "high": 2.891, "low": 2.89, "close": 2.891, "volume": 59.34, "quote_volume": 171.49788, "trades": 7, "taker_buy_quote": 171.49788}, {"ts": 1775695020000, "open": 2.892, "high": 2.896, "low": 2.888, "close": 2.889, "volume": 754.84, "quote_volume": 2181.49364, "trades": 57, "taker_buy_quote": 316.41988}, {"ts": 1775695080000, "open": 2.888, "high": 2.888, "low": 2.883, "close": 2.888, "volume": 554.75, "quote_volume": 1600.08742, "trades": 48, "taker_buy_quote": 290.42346}, {"ts": 1775695140000, "open": 2.889, "high": 2.889, "low": 2.887, "close": 2.887, "volume": 67.11, "quote_volume": 193.87021, "trades": 9, "taker_buy_quote": 15.28281}, {"ts": 1775695200000, "open": 2.887, "high": 2.888, "low": 2.885, "close": 2.885, "volume": 28.42, "quote_volume": 82.03254, "trades": 12, "taker_buy_quote": 25.78256}, {"ts": 1775695260000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695320000, "open": 2.886, "high": 2.887, "low": 2.886, "close": 2.887, "volume": 8.59, "quote_volume": 24.79403, "trades": 3, "taker_buy_quote": 24.79403}, {"ts": 1775695380000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 1.82, "quote_volume": 5.25252, "trades": 1, "taker_buy_quote": 5.25252}, {"ts": 1775695440000, "open": 2.887, "high": 2.889, "low": 2.887, "close": 2.889, "volume": 51.49, "quote_volume": 148.6675, "trades": 9, "taker_buy_quote": 148.6675}, {"ts": 1775695500000, "open": 2.89, "high": 2.891, "low": 2.889, "close": 2.889, "volume": 33.35, "quote_volume": 96.39369, "trades": 10, "taker_buy_quote": 60.56116}, {"ts": 1775695560000, "open": 2.888, "high": 2.889, "low": 2.886, "close": 2.889, "volume": 357.21, "quote_volume": 1031.02067, "trades": 24, "taker_buy_quote": 42.89027}, {"ts": 1775695620000, "open": 2.89, "high": 2.891, "low": 2.89, "close": 2.891, "volume": 125.99, "quote_volume": 364.19355, "trades": 10, "taker_buy_quote": 364.19355}, {"ts": 1775695680000, "open": 2.892, "high": 2.893, "low": 2.892, "close": 2.893, "volume": 313.78, "quote_volume": 907.67054, "trades": 18, "taker_buy_quote": 845.05874}, {"ts": 1775695740000, "open": 2.893, "high": 2.893, "low": 2.892, "close": 2.892, "volume": 31.65, "quote_volume": 91.53362, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775695800000, "open": 2.891, "high": 2.891, "low": 2.889, "close": 2.889, "volume": 248.08, "quote_volume": 717.18341, "trades": 12, "taker_buy_quote": 436.28081}, {"ts": 1775695860000, "open": 2.888, "high": 2.89, "low": 2.888, "close": 2.89, "volume": 52.62, "quote_volume": 152.01218, "trades": 11, "taker_buy_quote": 88.73176}, {"ts": 1775695920000, "open": 2.89, "high": 2.89, "low": 2.889, "close": 2.889, "volume": 76.92, "quote_volume": 222.2237, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775695980000, "open": 2.889, "high": 2.889, "low": 2.888, "close": 2.888, "volume": 42.47, "quote_volume": 122.6653, "trades": 7, "taker_buy_quote": 102.1298}, {"ts": 1775696040000, "open": 2.889, "high": 2.891, "low": 2.889, "close": 2.89, "volume": 113.68, "quote_volume": 328.53769, "trades": 12, "taker_buy_quote": 281.71969}, {"ts": 1775696100000, "open": 2.891, "high": 2.894, "low": 2.891, "close": 2.892, "volume": 51.96, "quote_volume": 150.29126, "trades": 13, "taker_buy_quote": 114.47938}, {"ts": 1775696160000, "open": 2.892, "high": 2.894, "low": 2.892, "close": 2.894, "volume": 5.28, "quote_volume": 15.27668, "trades": 2, "taker_buy_quote": 15.27668}, {"ts": 1775696220000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 6.92, "quote_volume": 20.02994, "trades": 2, "taker_buy_quote": 10.0167}, {"ts": 1775696280000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 3.46, "quote_volume": 10.00978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 2.892, "high": 2.893, "low": 2.892, "close": 2.892, "volume": 358.48, "quote_volume": 1036.86644, "trades": 12, "taker_buy_quote": 252.84756}, {"ts": 1775696460000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 8.66, "quote_volume": 25.03606, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775696520000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 3.47, "quote_volume": 10.0283, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696580000, "open": 2.889, "high": 2.889, "low": 2.888, "close": 2.888, "volume": 6.94, "quote_volume": 20.04619, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775696640000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 48.59, "quote_volume": 140.32792, "trades": 3, "taker_buy_quote": 140.32792}, {"ts": 1775696700000, "open": 2.89, "high": 2.891, "low": 2.888, "close": 2.888, "volume": 115.76, "quote_volume": 334.51944, "trades": 10, "taker_buy_quote": 139.15697}, {"ts": 1775696760000, "open": 2.887, "high": 2.889, "low": 2.882, "close": 2.885, "volume": 4643.87, "quote_volume": 13395.65143, "trades": 67, "taker_buy_quote": 3689.68337}, {"ts": 1775696820000, "open": 2.886, "high": 2.886, "low": 2.88, "close": 2.881, "volume": 10152.5, "quote_volume": 29259.73165, "trades": 88, "taker_buy_quote": 831.38506}, {"ts": 1775696880000, "open": 2.881, "high": 2.882, "low": 2.875, "close": 2.876, "volume": 5448.9, "quote_volume": 15691.85274, "trades": 76, "taker_buy_quote": 2911.74319}, {"ts": 1775696940000, "open": 2.875, "high": 2.88, "low": 2.874, "close": 2.88, "volume": 875.53, "quote_volume": 2518.90519, "trades": 30, "taker_buy_quote": 2380.52557}, {"ts": 1775697000000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 597.88, "quote_volume": 1721.15163, "trades": 20, "taker_buy_quote": 1198.49891}, {"ts": 1775697060000, "open": 2.88, "high": 2.881, "low": 2.88, "close": 2.88, "volume": 146.63, "quote_volume": 422.31121, "trades": 9, "taker_buy_quote": 405.86641}, {"ts": 1775697120000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.88, "volume": 27.98, "quote_volume": 80.56464, "trades": 6, "taker_buy_quote": 55.51734}, {"ts": 1775697180000, "open": 2.88, "high": 2.88, "low": 2.879, "close": 2.879, "volume": 284.62, "quote_volume": 819.58174, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775697240000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697300000, "open": 2.881, "high": 2.882, "low": 2.88, "close": 2.88, "volume": 62.06, "quote_volume": 178.83778, "trades": 8, "taker_buy_quote": 143.75068}, {"ts": 1775697360000, "open": 2.879, "high": 2.879, "low": 2.878, "close": 2.878, "volume": 173.16, "quote_volume": 498.36318, "trades": 11, "taker_buy_quote": 448.27728}, {"ts": 1775697420000, "open": 2.877, "high": 2.877, "low": 2.876, "close": 2.876, "volume": 6.96, "quote_volume": 20.02044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775697480000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 56.33, "quote_volume": 161.94875, "trades": 4, "taker_buy_quote": 151.915}, {"ts": 1775697540000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 108.43, "quote_volume": 311.84468, "trades": 4, "taker_buy_quote": 304.856}, {"ts": 1775697600000, "open": 2.876, "high": 2.876, "low": 2.874, "close": 2.875, "volume": 1108.55, "quote_volume": 3186.40737, "trades": 25, "taker_buy_quote": 1482.93228}, {"ts": 1775697660000, "open": 2.876, "high": 2.878, "low": 2.876, "close": 2.878, "volume": 47.76, "quote_volume": 137.4342, "trades": 5, "taker_buy_quote": 137.4342}, {"ts": 1775697720000, "open": 2.877, "high": 2.877, "low": 2.875, "close": 2.875, "volume": 20.88, "quote_volume": 60.0561, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 2.875, "high": 2.875, "low": 2.872, "close": 2.872, "volume": 214.15, "quote_volume": 615.31778, "trades": 23, "taker_buy_quote": 401.94963}, {"ts": 1775697840000, "open": 2.872, "high": 2.874, "low": 2.872, "close": 2.874, "volume": 387.34, "quote_volume": 1113.05581, "trades": 11, "taker_buy_quote": 1113.05581}, {"ts": 1775697900000, "open": 2.875, "high": 2.876, "low": 2.875, "close": 2.876, "volume": 215.52, "quote_volume": 619.76254, "trades": 10, "taker_buy_quote": 619.76254}, {"ts": 1775697960000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 40.4, "quote_volume": 116.1904, "trades": 3, "taker_buy_quote": 8.628}, {"ts": 1775698020000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 110.05, "quote_volume": 316.5038, "trades": 3, "taker_buy_quote": 316.5038}, {"ts": 1775698080000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 567.27, "quote_volume": 1630.9675, "trades": 10, "taker_buy_quote": 851.4025}, {"ts": 1775698140000, "open": 2.874, "high": 2.874, "low": 2.872, "close": 2.873, "volume": 153.63, "quote_volume": 441.34785, "trades": 14, "taker_buy_quote": 161.4367}, {"ts": 1775698200000, "open": 2.872, "high": 2.873, "low": 2.871, "close": 2.873, "volume": 194.38, "quote_volume": 558.15911, "trades": 14, "taker_buy_quote": 389.37027}, {"ts": 1775698260000, "open": 2.874, "high": 2.881, "low": 2.874, "close": 2.881, "volume": 210.63, "quote_volume": 606.16554, "trades": 15, "taker_buy_quote": 568.12929}, {"ts": 1775698320000, "open": 2.88, "high": 2.886, "low": 2.88, "close": 2.886, "volume": 816.77, "quote_volume": 2355.19047, "trades": 23, "taker_buy_quote": 2340.15687}, {"ts": 1775698380000, "open": 2.886, "high": 2.886, "low": 2.885, "close": 2.885, "volume": 659.89, "quote_volume": 1904.43387, "trades": 5, "taker_buy_quote": 1879.42092}, {"ts": 1775698440000, "open": 2.884, "high": 2.886, "low": 2.884, "close": 2.884, "volume": 174.03, "quote_volume": 502.14523, "trades": 14, "taker_buy_quote": 427.12372}, {"ts": 1775698500000, "open": 2.883, "high": 2.883, "low": 2.882, "close": 2.882, "volume": 6.95, "quote_volume": 20.03337, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775698560000, "open": 2.883, "high": 2.884, "low": 2.881, "close": 2.884, "volume": 313.28, "quote_volume": 903.2662, "trades": 15, "taker_buy_quote": 851.8981}, {"ts": 1775698620000, "open": 2.882, "high": 2.882, "low": 2.879, "close": 2.879, "volume": 322.01, "quote_volume": 927.40572, "trades": 18, "taker_buy_quote": 31.90374}, {"ts": 1775698680000, "open": 2.878, "high": 2.878, "low": 2.877, "close": 2.877, "volume": 31.48, "quote_volume": 90.59596, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 2.878, "high": 2.879, "low": 2.878, "close": 2.879, "volume": 58.86, "quote_volume": 169.43236, "trades": 4, "taker_buy_quote": 169.43236}, {"ts": 1775698800000, "open": 2.879, "high": 2.879, "low": 2.879, "close": 2.879, "volume": 49.57, "quote_volume": 142.71203, "trades": 2, "taker_buy_quote": 67.9444}, {"ts": 1775698860000, "open": 2.878, "high": 2.878, "low": 2.875, "close": 2.875, "volume": 303.58, "quote_volume": 873.20629, "trades": 18, "taker_buy_quote": 377.55025}, {"ts": 1775698920000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 26.1, "quote_volume": 75.0375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698980000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 41.73, "quote_volume": 120.01548, "trades": 3, "taker_buy_quote": 120.01548}, {"ts": 1775699040000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699100000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 13.9, "quote_volume": 39.9903, "trades": 2, "taker_buy_quote": 10.01196}, {"ts": 1775699160000, "open": 2.876, "high": 2.876, "low": 2.876, "close": 2.876, "volume": 79.7, "quote_volume": 229.2172, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 2.876, "high": 2.876, "low": 2.875, "close": 2.875, "volume": 710.06, "quote_volume": 2042.08921, "trades": 13, "taker_buy_quote": 271.4944}, {"ts": 1775699280000, "open": 2.875, "high": 2.875, "low": 2.875, "close": 2.875, "volume": 306.17, "quote_volume": 880.23875, "trades": 10, "taker_buy_quote": 512.23875}, {"ts": 1775699340000, "open": 2.876, "high": 2.88, "low": 2.876, "close": 2.879, "volume": 205.54, "quote_volume": 591.72094, "trades": 16, "taker_buy_quote": 57.5652}, {"ts": 1775699400000, "open": 2.88, "high": 2.884, "low": 2.88, "close": 2.883, "volume": 58.38, "quote_volume": 168.30472, "trades": 10, "taker_buy_quote": 69.04613}, {"ts": 1775699460000, "open": 2.883, "high": 2.883, "low": 2.881, "close": 2.881, "volume": 274.89, "quote_volume": 792.25363, "trades": 10, "taker_buy_quote": 328.63567}, {"ts": 1775699520000, "open": 2.88, "high": 2.883, "low": 2.88, "close": 2.883, "volume": 60.45, "quote_volume": 174.20746, "trades": 5, "taker_buy_quote": 83.54586}, {"ts": 1775699580000, "open": 2.883, "high": 2.883, "low": 2.882, "close": 2.882, "volume": 96.83, "quote_volume": 279.15219, "trades": 8, "taker_buy_quote": 10.03284}, {"ts": 1775699640000, "open": 2.882, "high": 2.884, "low": 2.882, "close": 2.884, "volume": 142.57, "quote_volume": 411.04978, "trades": 7, "taker_buy_quote": 330.29778}, {"ts": 1775699700000, "open": 2.884, "high": 2.884, "low": 2.883, "close": 2.883, "volume": 33.58, "quote_volume": 96.83603, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775699760000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 34.67, "quote_volume": 99.98828, "trades": 1, "taker_buy_quote": 99.98828}, {"ts": 1775699820000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 10.0, "quote_volume": 28.84, "trades": 2, "taker_buy_quote": 28.84}, {"ts": 1775699880000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699940000, "open": 2.883, "high": 2.884, "low": 2.882, "close": 2.884, "volume": 281.47, "quote_volume": 811.38148, "trades": 13, "taker_buy_quote": 44.54582}, {"ts": 1775700000000, "open": 2.885, "high": 2.887, "low": 2.884, "close": 2.887, "volume": 102.07, "quote_volume": 294.52253, "trades": 13, "taker_buy_quote": 120.86568}, {"ts": 1775700060000, "open": 2.888, "high": 2.891, "low": 2.888, "close": 2.889, "volume": 380.86, "quote_volume": 1100.73151, "trades": 25, "taker_buy_quote": 846.93518}, {"ts": 1775700120000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 143.57, "quote_volume": 414.77373, "trades": 5, "taker_buy_quote": 80.892}, {"ts": 1775700180000, "open": 2.888, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 132.02, "quote_volume": 381.17376, "trades": 8, "taker_buy_quote": 72.45992}, {"ts": 1775700240000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 28.0, "quote_volume": 80.864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700300000, "open": 2.888, "high": 2.889, "low": 2.888, "close": 2.889, "volume": 6.13, "quote_volume": 17.70576, "trades": 2, "taker_buy_quote": 17.70576}, {"ts": 1775700360000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700420000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700540000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 33.2, "quote_volume": 95.8816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775700600000, "open": 2.888, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 39.85, "quote_volume": 115.05387, "trades": 5, "taker_buy_quote": 19.98496}, {"ts": 1775700660000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 8.67, "quote_volume": 25.02162, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 2.885, "high": 2.885, "low": 2.884, "close": 2.884, "volume": 491.87, "quote_volume": 1418.55655, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 66.25, "quote_volume": 191.065, "trades": 3, "taker_buy_quote": 191.065}, {"ts": 1775700900000, "open": 2.884, "high": 2.884, "low": 2.884, "close": 2.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700960000, "open": 2.886, "high": 2.886, "low": 2.886, "close": 2.886, "volume": 5.66, "quote_volume": 16.33476, "trades": 2, "taker_buy_quote": 16.33476}, {"ts": 1775701020000, "open": 2.887, "high": 2.888, "low": 2.887, "close": 2.888, "volume": 6.94, "quote_volume": 20.03925, "trades": 2, "taker_buy_quote": 20.03925}, {"ts": 1775701080000, "open": 2.889, "high": 2.891, "low": 2.889, "close": 2.891, "volume": 47.75, "quote_volume": 138.03484, "trades": 5, "taker_buy_quote": 36.84984}, {"ts": 1775701140000, "open": 2.891, "high": 2.894, "low": 2.891, "close": 2.894, "volume": 166.1, "quote_volume": 480.4529, "trades": 14, "taker_buy_quote": 190.79774}, {"ts": 1775701200000, "open": 2.894, "high": 2.894, "low": 2.892, "close": 2.892, "volume": 97.13, "quote_volume": 280.96462, "trades": 10, "taker_buy_quote": 245.90492}, {"ts": 1775701260000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701320000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701440000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 12.12, "quote_volume": 35.06662, "trades": 4, "taker_buy_quote": 10.01324}, {"ts": 1775701560000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 11.33, "quote_volume": 32.77769, "trades": 1, "taker_buy_quote": 32.77769}, {"ts": 1775701620000, "open": 2.894, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 37.41, "quote_volume": 108.27413, "trades": 4, "taker_buy_quote": 108.27413}, {"ts": 1775701680000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 345.35, "quote_volume": 999.99411, "trades": 10, "taker_buy_quote": 999.99411}, {"ts": 1775701740000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 45.42, "quote_volume": 131.45798, "trades": 3, "taker_buy_quote": 36.1875}, {"ts": 1775701800000, "open": 2.893, "high": 2.894, "low": 2.893, "close": 2.894, "volume": 220.54, "quote_volume": 638.0843, "trades": 10, "taker_buy_quote": 266.76699}, {"ts": 1775701860000, "open": 2.894, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 45.57, "quote_volume": 131.89081, "trades": 4, "taker_buy_quote": 32.51085}, {"ts": 1775701920000, "open": 2.896, "high": 2.898, "low": 2.896, "close": 2.897, "volume": 256.15, "quote_volume": 742.20334, "trades": 16, "taker_buy_quote": 520.77503}, {"ts": 1775701980000, "open": 2.897, "high": 2.899, "low": 2.897, "close": 2.899, "volume": 71.56, "quote_volume": 207.40888, "trades": 7, "taker_buy_quote": 197.38526}, {"ts": 1775702040000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 29.94, "quote_volume": 86.79606, "trades": 2, "taker_buy_quote": 5.62406}, {"ts": 1775702100000, "open": 2.898, "high": 2.899, "low": 2.898, "close": 2.899, "volume": 91.37, "quote_volume": 264.85017, "trades": 6, "taker_buy_quote": 92.50709}, {"ts": 1775702160000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702220000, "open": 2.898, "high": 2.898, "low": 2.897, "close": 2.897, "volume": 6.92, "quote_volume": 20.0507, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 2.897, "high": 2.898, "low": 2.897, "close": 2.898, "volume": 26.71, "quote_volume": 77.38104, "trades": 2, "taker_buy_quote": 77.38104}, {"ts": 1775702340000, "open": 2.898, "high": 2.899, "low": 2.898, "close": 2.899, "volume": 24.31, "quote_volume": 70.47123, "trades": 3, "taker_buy_quote": 70.47123}, {"ts": 1775702400000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 37.19, "quote_volume": 107.851, "trades": 6, "taker_buy_quote": 29.435}, {"ts": 1775702460000, "open": 2.9, "high": 2.9, "low": 2.897, "close": 2.898, "volume": 175.61, "quote_volume": 508.95322, "trades": 15, "taker_buy_quote": 130.43898}, {"ts": 1775702520000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 5.59, "quote_volume": 16.18864, "trades": 2, "taker_buy_quote": 6.16848}, {"ts": 1775702580000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 50.35, "quote_volume": 145.86395, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702640000, "open": 2.898, "high": 2.9, "low": 2.898, "close": 2.9, "volume": 642.59, "quote_volume": 1862.827, "trades": 15, "taker_buy_quote": 1862.827}, {"ts": 1775702700000, "open": 2.899, "high": 2.9, "low": 2.899, "close": 2.9, "volume": 248.7, "quote_volume": 721.08098, "trades": 11, "taker_buy_quote": 481.13075}, {"ts": 1775702760000, "open": 2.901, "high": 2.904, "low": 2.901, "close": 2.901, "volume": 137.95, "quote_volume": 400.37016, "trades": 21, "taker_buy_quote": 219.37971}, {"ts": 1775702820000, "open": 2.902, "high": 2.902, "low": 2.901, "close": 2.901, "volume": 151.15, "quote_volume": 438.5813, "trades": 7, "taker_buy_quote": 357.3533}, {"ts": 1775702880000, "open": 2.901, "high": 2.901, "low": 2.9, "close": 2.9, "volume": 12.76, "quote_volume": 37.01331, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702940000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703000000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 60.27, "quote_volume": 174.72273, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775703060000, "open": 2.899, "high": 2.9, "low": 2.899, "close": 2.9, "volume": 94.14, "quote_volume": 272.91531, "trades": 4, "taker_buy_quote": 10.005}, {"ts": 1775703120000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 102.32, "quote_volume": 296.728, "trades": 6, "taker_buy_quote": 296.728}, {"ts": 1775703180000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 3.41, "quote_volume": 9.889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703240000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703300000, "open": 2.899, "high": 2.902, "low": 2.899, "close": 2.9, "volume": 1334.24, "quote_volume": 3870.47649, "trades": 29, "taker_buy_quote": 3701.75996}, {"ts": 1775703360000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 83.4, "quote_volume": 241.7766, "trades": 5, "taker_buy_quote": 5.82699}, {"ts": 1775703420000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 33.28, "quote_volume": 96.44544, "trades": 5, "taker_buy_quote": 81.144}, {"ts": 1775703480000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703540000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703600000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 31.64, "quote_volume": 91.69272, "trades": 4, "taker_buy_quote": 86.41836}, {"ts": 1775703660000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 57.38, "quote_volume": 166.22458, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 1.82, "quote_volume": 5.27254, "trades": 1, "taker_buy_quote": 5.27254}, {"ts": 1775703780000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703840000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 7.1, "quote_volume": 20.5758, "trades": 3, "taker_buy_quote": 15.30144}, {"ts": 1775703960000, "open": 2.898, "high": 2.898, "low": 2.896, "close": 2.896, "volume": 92.9, "quote_volume": 269.20836, "trades": 8, "taker_buy_quote": 238.62132}, {"ts": 1775704020000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 203.57, "quote_volume": 589.18719, "trades": 10, "taker_buy_quote": 10.0167}, {"ts": 1775704080000, "open": 2.896, "high": 2.898, "low": 2.895, "close": 2.898, "volume": 69.82, "quote_volume": 202.3142, "trades": 9, "taker_buy_quote": 196.1768}, {"ts": 1775704140000, "open": 2.898, "high": 2.898, "low": 2.897, "close": 2.897, "volume": 251.82, "quote_volume": 729.61389, "trades": 11, "taker_buy_quote": 5.27436}, {"ts": 1775704200000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.896, "volume": 81.95, "quote_volume": 237.35915, "trades": 6, "taker_buy_quote": 77.26299}, {"ts": 1775704260000, "open": 2.896, "high": 2.898, "low": 2.896, "close": 2.898, "volume": 208.92, "quote_volume": 605.1447, "trades": 16, "taker_buy_quote": 224.27862}, {"ts": 1775704320000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 48.8, "quote_volume": 141.4712, "trades": 4, "taker_buy_quote": 96.47872}, {"ts": 1775704380000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 6.68, "quote_volume": 19.372, "trades": 2, "taker_buy_quote": 19.372}, {"ts": 1775704440000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 257.22, "quote_volume": 745.68078, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775704500000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 8.64, "quote_volume": 25.03872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775704560000, "open": 2.897, "high": 2.899, "low": 2.897, "close": 2.899, "volume": 67.97, "quote_volume": 196.98121, "trades": 6, "taker_buy_quote": 107.17421}, {"ts": 1775704620000, "open": 2.9, "high": 2.902, "low": 2.9, "close": 2.901, "volume": 323.67, "quote_volume": 939.12209, "trades": 16, "taker_buy_quote": 933.84227}, {"ts": 1775704680000, "open": 2.9, "high": 2.9, "low": 2.899, "close": 2.899, "volume": 137.17, "quote_volume": 397.67665, "trades": 15, "taker_buy_quote": 42.87621}, {"ts": 1775704740000, "open": 2.899, "high": 2.9, "low": 2.899, "close": 2.9, "volume": 254.25, "quote_volume": 737.1251, "trades": 12, "taker_buy_quote": 157.615}, {"ts": 1775704800000, "open": 2.9, "high": 2.9, "low": 2.897, "close": 2.897, "volume": 165.07, "quote_volume": 478.3258, "trades": 23, "taker_buy_quote": 299.78156}, {"ts": 1775704860000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704980000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705040000, "open": 2.897, "high": 2.898, "low": 2.897, "close": 2.898, "volume": 48.59, "quote_volume": 140.80876, "trades": 5, "taker_buy_quote": 126.14994}, {"ts": 1775705100000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 482.79, "quote_volume": 1399.60821, "trades": 14, "taker_buy_quote": 701.50002}, {"ts": 1775705160000, "open": 2.898, "high": 2.898, "low": 2.896, "close": 2.896, "volume": 111.69, "quote_volume": 323.47008, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775705220000, "open": 2.896, "high": 2.896, "low": 2.893, "close": 2.893, "volume": 214.1, "quote_volume": 619.75682, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775705280000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 5.28, "quote_volume": 15.26976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775705340000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 1.82, "quote_volume": 5.26344, "trades": 1, "taker_buy_quote": 5.26344}, {"ts": 1775705400000, "open": 2.892, "high": 2.893, "low": 2.891, "close": 2.893, "volume": 226.06, "quote_volume": 653.6549, "trades": 12, "taker_buy_quote": 18.42659}, {"ts": 1775705460000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 2.64, "quote_volume": 7.64016, "trades": 1, "taker_buy_quote": 7.64016}, {"ts": 1775705520000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 1.82, "quote_volume": 5.26526, "trades": 1, "taker_buy_quote": 5.26526}, {"ts": 1775705580000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 5.28, "quote_volume": 15.28032, "trades": 2, "taker_buy_quote": 15.28032}, {"ts": 1775705640000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 5.28, "quote_volume": 15.2856, "trades": 2, "taker_buy_quote": 15.2856}, {"ts": 1775705700000, "open": 2.896, "high": 2.898, "low": 2.896, "close": 2.897, "volume": 49.05, "quote_volume": 142.12257, "trades": 7, "taker_buy_quote": 117.52704}, {"ts": 1775705760000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 5.18, "quote_volume": 15.00128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 2.896, "high": 2.896, "low": 2.895, "close": 2.895, "volume": 8.29, "quote_volume": 24.00403, "trades": 3, "taker_buy_quote": 12.97408}, {"ts": 1775705880000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706000000, "open": 2.896, "high": 2.896, "low": 2.893, "close": 2.893, "volume": 311.78, "quote_volume": 902.61811, "trades": 20, "taker_buy_quote": 10.53598}, {"ts": 1775706060000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 156.24, "quote_volume": 452.00232, "trades": 4, "taker_buy_quote": 452.00232}, {"ts": 1775706120000, "open": 2.893, "high": 2.893, "low": 2.892, "close": 2.892, "volume": 110.21, "quote_volume": 318.73043, "trades": 8, "taker_buy_quote": 8.99723}, {"ts": 1775706180000, "open": 2.891, "high": 2.891, "low": 2.889, "close": 2.89, "volume": 86.17, "quote_volume": 249.02621, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 2.89, "high": 2.891, "low": 2.889, "close": 2.89, "volume": 551.68, "quote_volume": 1594.52801, "trades": 23, "taker_buy_quote": 94.45049}, {"ts": 1775706300000, "open": 2.89, "high": 2.89, "low": 2.888, "close": 2.89, "volume": 419.19, "quote_volume": 1211.13181, "trades": 22, "taker_buy_quote": 668.8914}, {"ts": 1775706360000, "open": 2.891, "high": 2.892, "low": 2.889, "close": 2.889, "volume": 106.36, "quote_volume": 307.43956, "trades": 11, "taker_buy_quote": 176.55589}, {"ts": 1775706420000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 3.47, "quote_volume": 10.0283, "trades": 1, "taker_buy_quote": 10.0283}, {"ts": 1775706480000, "open": 2.89, "high": 2.89, "low": 2.889, "close": 2.889, "volume": 359.56, "quote_volume": 1039.02108, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775706540000, "open": 2.89, "high": 2.891, "low": 2.89, "close": 2.891, "volume": 702.67, "quote_volume": 2030.71976, "trades": 5, "taker_buy_quote": 1839.25726}, {"ts": 1775706600000, "open": 2.892, "high": 2.895, "low": 2.892, "close": 2.894, "volume": 462.35, "quote_volume": 1338.29321, "trades": 21, "taker_buy_quote": 1187.34217}, {"ts": 1775706660000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 6.0, "quote_volume": 17.364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706720000, "open": 2.894, "high": 2.894, "low": 2.893, "close": 2.893, "volume": 30.17, "quote_volume": 87.28398, "trades": 6, "taker_buy_quote": 6.27998}, {"ts": 1775706780000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706840000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.891, "volume": 320.21, "quote_volume": 925.83881, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 2.891, "high": 2.891, "low": 2.89, "close": 2.89, "volume": 54.2, "quote_volume": 156.68491, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775706960000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.891, "volume": 48.88, "quote_volume": 141.34354, "trades": 3, "taker_buy_quote": 90.98232}, {"ts": 1775707020000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707080000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 8.66, "quote_volume": 25.03606, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 2.89, "high": 2.89, "low": 2.889, "close": 2.889, "volume": 144.5, "quote_volume": 417.49148, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775707260000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 5.38, "quote_volume": 15.53744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707320000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 16.52, "quote_volume": 47.70976, "trades": 1, "taker_buy_quote": 47.70976}, {"ts": 1775707380000, "open": 2.888, "high": 2.889, "low": 2.887, "close": 2.887, "volume": 395.14, "quote_volume": 1141.14975, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775707440000, "open": 2.888, "high": 2.888, "low": 2.887, "close": 2.887, "volume": 32.7, "quote_volume": 94.40816, "trades": 5, "taker_buy_quote": 9.41488}, {"ts": 1775707500000, "open": 2.89, "high": 2.891, "low": 2.89, "close": 2.891, "volume": 10.31, "quote_volume": 29.80274, "trades": 3, "taker_buy_quote": 20.06007}, {"ts": 1775707560000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 2.891, "high": 2.892, "low": 2.89, "close": 2.892, "volume": 121.56, "quote_volume": 351.39137, "trades": 6, "taker_buy_quote": 50.00268}, {"ts": 1775707680000, "open": 2.891, "high": 2.891, "low": 2.89, "close": 2.89, "volume": 99.32, "quote_volume": 287.07812, "trades": 6, "taker_buy_quote": 70.8917}, {"ts": 1775707740000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 3.25, "quote_volume": 9.3925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707800000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707860000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707920000, "open": 2.891, "high": 2.893, "low": 2.891, "close": 2.892, "volume": 949.5, "quote_volume": 2745.92444, "trades": 18, "taker_buy_quote": 714.35228}, {"ts": 1775707980000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 5.81, "quote_volume": 16.80833, "trades": 3, "taker_buy_quote": 16.80833}, {"ts": 1775708100000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 68.5, "quote_volume": 198.0335, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 75.53, "quote_volume": 218.43276, "trades": 3, "taker_buy_quote": 218.43276}, {"ts": 1775708220000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 3.46, "quote_volume": 10.00978, "trades": 1, "taker_buy_quote": 10.00978}, {"ts": 1775708280000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 2.893, "high": 2.894, "low": 2.892, "close": 2.894, "volume": 356.46, "quote_volume": 1031.03334, "trades": 13, "taker_buy_quote": 32.58644}, {"ts": 1775708400000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 118.4, "quote_volume": 342.6496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 2.893, "high": 2.897, "low": 2.893, "close": 2.897, "volume": 160.68, "quote_volume": 464.94964, "trades": 12, "taker_buy_quote": 97.90436}, {"ts": 1775708520000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 120.26, "quote_volume": 348.51348, "trades": 3, "taker_buy_quote": 16.98228}, {"ts": 1775708580000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 20.74, "quote_volume": 60.12526, "trades": 2, "taker_buy_quote": 10.03054}, {"ts": 1775708700000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 110.91, "quote_volume": 321.639, "trades": 8, "taker_buy_quote": 81.2}, {"ts": 1775708760000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 6.95, "quote_volume": 20.16195, "trades": 2, "taker_buy_quote": 20.16195}, {"ts": 1775708820000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 90.74, "quote_volume": 263.146, "trades": 2, "taker_buy_quote": 5.8}, {"ts": 1775708880000, "open": 2.899, "high": 2.899, "low": 2.898, "close": 2.898, "volume": 194.36, "quote_volume": 563.35968, "trades": 7, "taker_buy_quote": 49.97876}, {"ts": 1775708940000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 24.6, "quote_volume": 71.2908, "trades": 1, "taker_buy_quote": 71.2908}, {"ts": 1775709000000, "open": 2.899, "high": 2.9, "low": 2.899, "close": 2.9, "volume": 40.54, "quote_volume": 117.53754, "trades": 4, "taker_buy_quote": 45.06254}, {"ts": 1775709060000, "open": 2.901, "high": 2.903, "low": 2.901, "close": 2.903, "volume": 29.94, "quote_volume": 86.87234, "trades": 7, "taker_buy_quote": 64.78812}, {"ts": 1775709120000, "open": 2.902, "high": 2.902, "low": 2.899, "close": 2.899, "volume": 529.53, "quote_volume": 1536.40987, "trades": 20, "taker_buy_quote": 62.93}, {"ts": 1775709180000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 66.25, "quote_volume": 192.05875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775709240000, "open": 2.898, "high": 2.898, "low": 2.897, "close": 2.897, "volume": 69.27, "quote_volume": 200.67865, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 22.21, "quote_volume": 64.38679, "trades": 3, "taker_buy_quote": 64.38679}, {"ts": 1775709360000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 208.85, "quote_volume": 605.45615, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775709420000, "open": 2.899, "high": 2.899, "low": 2.898, "close": 2.898, "volume": 93.69, "quote_volume": 271.57282, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 3.18, "quote_volume": 9.21564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709540000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 7.06, "quote_volume": 20.474, "trades": 2, "taker_buy_quote": 20.474}, {"ts": 1775709600000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709660000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 27.94, "quote_volume": 81.026, "trades": 2, "taker_buy_quote": 18.676}, {"ts": 1775709720000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 3.46, "quote_volume": 10.03054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 2.899, "high": 2.9, "low": 2.898, "close": 2.9, "volume": 494.55, "quote_volume": 1433.56487, "trades": 9, "taker_buy_quote": 129.63}, {"ts": 1775709840000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 2.898, "high": 2.898, "low": 2.894, "close": 2.894, "volume": 2202.03, "quote_volume": 6378.23993, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 2.895, "high": 2.896, "low": 2.895, "close": 2.896, "volume": 25.85, "quote_volume": 74.83921, "trades": 2, "taker_buy_quote": 10.02016}, {"ts": 1775710020000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 2.896, "high": 2.896, "low": 2.893, "close": 2.896, "volume": 591.26, "quote_volume": 1711.40772, "trades": 23, "taker_buy_quote": 1387.0237}, {"ts": 1775710140000, "open": 2.894, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 90.2, "quote_volume": 261.06275, "trades": 4, "taker_buy_quote": 251.04951}, {"ts": 1775710200000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 3.46, "quote_volume": 10.00978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710320000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 52.4, "quote_volume": 151.5932, "trades": 2, "taker_buy_quote": 61.6209}, {"ts": 1775710380000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 2.892, "high": 2.893, "low": 2.892, "close": 2.893, "volume": 13.92, "quote_volume": 40.25918, "trades": 3, "taker_buy_quote": 7.34822}, {"ts": 1775710500000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 19.23, "quote_volume": 55.63239, "trades": 2, "taker_buy_quote": 48.63133}, {"ts": 1775710560000, "open": 2.893, "high": 2.893, "low": 2.891, "close": 2.892, "volume": 668.34, "quote_volume": 1932.6225, "trades": 16, "taker_buy_quote": 1230.07024}, {"ts": 1775710620000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 2.891, "high": 2.891, "low": 2.89, "close": 2.89, "volume": 38.48, "quote_volume": 111.2429, "trades": 8, "taker_buy_quote": 38.21902}, {"ts": 1775710740000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 29.55, "quote_volume": 85.42905, "trades": 4, "taker_buy_quote": 45.30197}, {"ts": 1775710800000, "open": 2.891, "high": 2.893, "low": 2.89, "close": 2.891, "volume": 510.21, "quote_volume": 1475.4224, "trades": 53, "taker_buy_quote": 771.69287}, {"ts": 1775710860000, "open": 2.892, "high": 2.892, "low": 2.891, "close": 2.891, "volume": 277.2, "quote_volume": 801.50275, "trades": 25, "taker_buy_quote": 8.47174}, {"ts": 1775710920000, "open": 2.892, "high": 2.893, "low": 2.891, "close": 2.892, "volume": 379.16, "quote_volume": 1096.5861, "trades": 29, "taker_buy_quote": 35.83717}, {"ts": 1775710980000, "open": 2.891, "high": 2.892, "low": 2.89, "close": 2.892, "volume": 656.66, "quote_volume": 1898.20541, "trades": 36, "taker_buy_quote": 126.65999}, {"ts": 1775711040000, "open": 2.892, "high": 2.893, "low": 2.892, "close": 2.892, "volume": 447.43, "quote_volume": 1294.20512, "trades": 20, "taker_buy_quote": 681.99582}, {"ts": 1775711100000, "open": 2.892, "high": 2.894, "low": 2.892, "close": 2.893, "volume": 99.49, "quote_volume": 287.8933, "trades": 8, "taker_buy_quote": 217.45516}, {"ts": 1775711160000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 12.31, "quote_volume": 35.61283, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711220000, "open": 2.893, "high": 2.894, "low": 2.893, "close": 2.894, "volume": 20.05, "quote_volume": 58.00647, "trades": 4, "taker_buy_quote": 5.26708}, {"ts": 1775711280000, "open": 2.895, "high": 2.897, "low": 2.895, "close": 2.897, "volume": 116.65, "quote_volume": 337.8395, "trades": 8, "taker_buy_quote": 337.8395}, {"ts": 1775711340000, "open": 2.896, "high": 2.897, "low": 2.895, "close": 2.895, "volume": 699.9, "quote_volume": 2026.61142, "trades": 31, "taker_buy_quote": 1096.79168}, {"ts": 1775711400000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 28.71, "quote_volume": 83.11017, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775711460000, "open": 2.893, "high": 2.894, "low": 2.893, "close": 2.894, "volume": 10.34, "quote_volume": 29.91796, "trades": 5, "taker_buy_quote": 12.55996}, {"ts": 1775711520000, "open": 2.894, "high": 2.895, "low": 2.894, "close": 2.894, "volume": 28.72, "quote_volume": 83.11761, "trades": 4, "taker_buy_quote": 5.58735}, {"ts": 1775711580000, "open": 2.894, "high": 2.894, "low": 2.894, "close": 2.894, "volume": 21.22, "quote_volume": 61.41068, "trades": 2, "taker_buy_quote": 61.41068}, {"ts": 1775711640000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 5.28, "quote_volume": 15.2856, "trades": 2, "taker_buy_quote": 15.2856}, {"ts": 1775711700000, "open": 2.896, "high": 2.897, "low": 2.895, "close": 2.895, "volume": 17.66, "quote_volume": 51.147, "trades": 7, "taker_buy_quote": 30.58704}, {"ts": 1775711760000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 28.0, "quote_volume": 81.06, "trades": 2, "taker_buy_quote": 81.06}, {"ts": 1775711820000, "open": 2.894, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 91.3, "quote_volume": 264.22584, "trades": 11, "taker_buy_quote": 10.5378}, {"ts": 1775711880000, "open": 2.895, "high": 2.895, "low": 2.894, "close": 2.895, "volume": 181.59, "quote_volume": 525.68873, "trades": 24, "taker_buy_quote": 116.0316}, {"ts": 1775711940000, "open": 2.895, "high": 2.899, "low": 2.895, "close": 2.899, "volume": 114.36, "quote_volume": 331.125, "trades": 11, "taker_buy_quote": 66.4641}, {"ts": 1775712000000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 28.51, "quote_volume": 82.679, "trades": 5, "taker_buy_quote": 15.312}, {"ts": 1775712060000, "open": 2.899, "high": 2.899, "low": 2.898, "close": 2.898, "volume": 43.17, "quote_volume": 125.11712, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775712120000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712180000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712240000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 3.8, "quote_volume": 11.0124, "trades": 2, "taker_buy_quote": 11.0124}, {"ts": 1775712300000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712360000, "open": 2.898, "high": 2.899, "low": 2.898, "close": 2.899, "volume": 7.1, "quote_volume": 20.58108, "trades": 3, "taker_buy_quote": 20.58108}, {"ts": 1775712420000, "open": 2.9, "high": 2.901, "low": 2.9, "close": 2.901, "volume": 12.44, "quote_volume": 36.08316, "trades": 5, "taker_buy_quote": 36.08316}, {"ts": 1775712480000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "open": 2.901, "high": 2.901, "low": 2.901, "close": 2.901, "volume": 250.72, "quote_volume": 727.33872, "trades": 8, "taker_buy_quote": 727.33872}, {"ts": 1775712600000, "open": 2.902, "high": 2.902, "low": 2.901, "close": 2.901, "volume": 33.46, "quote_volume": 97.07246, "trades": 4, "taker_buy_quote": 14.51}, {"ts": 1775712660000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 108.23, "quote_volume": 314.08346, "trades": 4, "taker_buy_quote": 314.08346}, {"ts": 1775712720000, "open": 2.902, "high": 2.906, "low": 2.902, "close": 2.906, "volume": 288.59, "quote_volume": 838.41025, "trades": 28, "taker_buy_quote": 409.08166}, {"ts": 1775712780000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 16.82, "quote_volume": 48.87892, "trades": 3, "taker_buy_quote": 48.87892}, {"ts": 1775712840000, "open": 2.907, "high": 2.908, "low": 2.907, "close": 2.907, "volume": 543.31, "quote_volume": 1579.91494, "trades": 17, "taker_buy_quote": 1521.77494}, {"ts": 1775712900000, "open": 2.907, "high": 2.91, "low": 2.907, "close": 2.91, "volume": 349.07, "quote_volume": 1015.33785, "trades": 18, "taker_buy_quote": 460.36957}, {"ts": 1775712960000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 244.6, "quote_volume": 711.76595, "trades": 11, "taker_buy_quote": 208.1523}, {"ts": 1775713020000, "open": 2.91, "high": 2.912, "low": 2.91, "close": 2.912, "volume": 1024.16, "quote_volume": 2981.23731, "trades": 22, "taker_buy_quote": 2971.19436}, {"ts": 1775713080000, "open": 2.91, "high": 2.912, "low": 2.91, "close": 2.911, "volume": 158.5, "quote_volume": 461.38959, "trades": 8, "taker_buy_quote": 8.2992}, {"ts": 1775713140000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 43.08, "quote_volume": 125.4606, "trades": 4, "taker_buy_quote": 125.4606}, {"ts": 1775713200000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 118.1, "quote_volume": 343.9072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775713260000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 54.67, "quote_volume": 159.14437, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775713320000, "open": 2.911, "high": 2.911, "low": 2.909, "close": 2.909, "volume": 208.19, "quote_volume": 605.92334, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775713380000, "open": 2.909, "high": 2.909, "low": 2.907, "close": 2.907, "volume": 185.54, "quote_volume": 539.62382, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775713440000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713500000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 1.78, "quote_volume": 5.17624, "trades": 1, "taker_buy_quote": 5.17624}, {"ts": 1775713560000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 118.19, "quote_volume": 343.57833, "trades": 6, "taker_buy_quote": 343.57833}, {"ts": 1775713620000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 153.32, "quote_volume": 445.87694, "trades": 12, "taker_buy_quote": 373.84578}, {"ts": 1775713680000, "open": 2.907, "high": 2.908, "low": 2.906, "close": 2.908, "volume": 801.33, "quote_volume": 2329.45186, "trades": 27, "taker_buy_quote": 1084.78288}, {"ts": 1775713740000, "open": 2.906, "high": 2.907, "low": 2.905, "close": 2.907, "volume": 125.29, "quote_volume": 364.16043, "trades": 10, "taker_buy_quote": 331.03998}, {"ts": 1775713800000, "open": 2.905, "high": 2.905, "low": 2.903, "close": 2.904, "volume": 807.43, "quote_volume": 2344.64976, "trades": 14, "taker_buy_quote": 447.08663}, {"ts": 1775713860000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 7.55, "quote_volume": 21.9101, "trades": 3, "taker_buy_quote": 10.0119}, {"ts": 1775713920000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 2.901, "high": 2.901, "low": 2.897, "close": 2.899, "volume": 1032.09, "quote_volume": 2991.45939, "trades": 38, "taker_buy_quote": 1111.05176}, {"ts": 1775714040000, "open": 2.898, "high": 2.898, "low": 2.896, "close": 2.898, "volume": 154.06, "quote_volume": 446.36862, "trades": 15, "taker_buy_quote": 370.42306}, {"ts": 1775714100000, "open": 2.898, "high": 2.899, "low": 2.898, "close": 2.899, "volume": 31.08, "quote_volume": 90.07502, "trades": 2, "taker_buy_quote": 15.01682}, {"ts": 1775714160000, "open": 2.897, "high": 2.897, "low": 2.895, "close": 2.896, "volume": 1054.53, "quote_volume": 3053.36868, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 123.22, "quote_volume": 356.96834, "trades": 5, "taker_buy_quote": 41.16637}, {"ts": 1775714280000, "open": 2.898, "high": 2.898, "low": 2.898, "close": 2.898, "volume": 93.37, "quote_volume": 270.58626, "trades": 4, "taker_buy_quote": 10.02708}, {"ts": 1775714340000, "open": 2.899, "high": 2.899, "low": 2.899, "close": 2.899, "volume": 89.79, "quote_volume": 260.30121, "trades": 4, "taker_buy_quote": 260.30121}, {"ts": 1775714400000, "open": 2.899, "high": 2.908, "low": 2.899, "close": 2.908, "volume": 21435.06, "quote_volume": 62310.782, "trades": 92, "taker_buy_quote": 62223.8926}, {"ts": 1775714460000, "open": 2.907, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 836.29, "quote_volume": 2430.3092, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 2.0, "quote_volume": 5.812, "trades": 1, "taker_buy_quote": 5.812}, {"ts": 1775714580000, "open": 2.906, "high": 2.908, "low": 2.906, "close": 2.908, "volume": 237.83, "quote_volume": 691.17426, "trades": 8, "taker_buy_quote": 107.06826}, {"ts": 1775714640000, "open": 2.908, "high": 2.91, "low": 2.908, "close": 2.91, "volume": 747.41, "quote_volume": 2174.7609, "trades": 15, "taker_buy_quote": 2174.7609}, {"ts": 1775714700000, "open": 2.908, "high": 2.908, "low": 2.906, "close": 2.908, "volume": 95.89, "quote_volume": 278.76973, "trades": 13, "taker_buy_quote": 200.53495}, {"ts": 1775714760000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 5.26, "quote_volume": 15.29608, "trades": 2, "taker_buy_quote": 15.29608}, {"ts": 1775714820000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714880000, "open": 2.909, "high": 2.912, "low": 2.909, "close": 2.912, "volume": 265.59, "quote_volume": 773.21016, "trades": 17, "taker_buy_quote": 434.57353}, {"ts": 1775714940000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.911, "volume": 47.37, "quote_volume": 137.91545, "trades": 7, "taker_buy_quote": 56.98784}, {"ts": 1775715000000, "open": 2.91, "high": 2.912, "low": 2.91, "close": 2.912, "volume": 24.52, "quote_volume": 71.37816, "trades": 5, "taker_buy_quote": 61.36776}, {"ts": 1775715060000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 78.83, "quote_volume": 229.43536, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775715120000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 7.16, "quote_volume": 20.84276, "trades": 2, "taker_buy_quote": 10.82892}, {"ts": 1775715180000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 213.85, "quote_volume": 622.22743, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 109.14, "quote_volume": 317.38618, "trades": 9, "taker_buy_quote": 5.26529}, {"ts": 1775715300000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 1.81, "quote_volume": 5.26529, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 3.28, "quote_volume": 9.53824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 36.04, "quote_volume": 104.80874, "trades": 4, "taker_buy_quote": 99.54526}, {"ts": 1775715480000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "open": 2.908, "high": 2.908, "low": 2.906, "close": 2.906, "volume": 180.62, "quote_volume": 525.23084, "trades": 7, "taker_buy_quote": 499.97244}, {"ts": 1775715600000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 73.98, "quote_volume": 215.05986, "trades": 6, "taker_buy_quote": 215.05986}, {"ts": 1775715660000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 22.35, "quote_volume": 64.97145, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715780000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715840000, "open": 2.906, "high": 2.907, "low": 2.906, "close": 2.907, "volume": 6.28, "quote_volume": 18.25251, "trades": 3, "taker_buy_quote": 8.22681}, {"ts": 1775715900000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 2.906, "high": 2.906, "low": 2.904, "close": 2.904, "volume": 111.79, "quote_volume": 324.70467, "trades": 31, "taker_buy_quote": 41.74485}, {"ts": 1775716020000, "open": 2.904, "high": 2.906, "low": 2.904, "close": 2.905, "volume": 529.82, "quote_volume": 1539.08398, "trades": 12, "taker_buy_quote": 1285.23592}, {"ts": 1775716080000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716140000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716200000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.904, "volume": 76.96, "quote_volume": 223.53515, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775716260000, "open": 2.906, "high": 2.908, "low": 2.906, "close": 2.908, "volume": 10.35, "quote_volume": 30.08745, "trades": 3, "taker_buy_quote": 30.08745}, {"ts": 1775716320000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716380000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 55.5, "quote_volume": 161.4495, "trades": 4, "taker_buy_quote": 15.9995}, {"ts": 1775716560000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 23.24, "quote_volume": 67.6284, "trades": 2, "taker_buy_quote": 67.6284}, {"ts": 1775716620000, "open": 2.91, "high": 2.912, "low": 2.91, "close": 2.912, "volume": 134.07, "quote_volume": 390.35013, "trades": 12, "taker_buy_quote": 390.35013}, {"ts": 1775716680000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.911, "volume": 53.79, "quote_volume": 156.58613, "trades": 4, "taker_buy_quote": 10.01728}, {"ts": 1775716740000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716800000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 24.09, "quote_volume": 70.12599, "trades": 3, "taker_buy_quote": 6.20043}, {"ts": 1775716860000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 1.99, "quote_volume": 5.79289, "trades": 2, "taker_buy_quote": 5.79289}, {"ts": 1775716920000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 5.25, "quote_volume": 15.2775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 85.59, "quote_volume": 249.0669, "trades": 4, "taker_buy_quote": 249.0669}, {"ts": 1775717100000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 55.25, "quote_volume": 160.72225, "trades": 7, "taker_buy_quote": 145.45}, {"ts": 1775717160000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 17.18, "quote_volume": 49.97662, "trades": 2, "taker_buy_quote": 49.97662}, {"ts": 1775717220000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 17.18, "quote_volume": 49.95944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717280000, "open": 2.909, "high": 2.911, "low": 2.909, "close": 2.911, "volume": 12.31, "quote_volume": 35.82554, "trades": 5, "taker_buy_quote": 35.82554}, {"ts": 1775717340000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 3.62, "quote_volume": 10.53782, "trades": 2, "taker_buy_quote": 5.26891}, {"ts": 1775717400000, "open": 2.911, "high": 2.911, "low": 2.909, "close": 2.91, "volume": 332.75, "quote_volume": 968.15235, "trades": 18, "taker_buy_quote": 19.8462}, {"ts": 1775717460000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 9.5, "quote_volume": 27.65269, "trades": 2, "taker_buy_quote": 27.65269}, {"ts": 1775717520000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 5.25, "quote_volume": 15.28275, "trades": 2, "taker_buy_quote": 15.28275}, {"ts": 1775717580000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 148.98, "quote_volume": 433.82976, "trades": 10, "taker_buy_quote": 15.288}, {"ts": 1775717640000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 10.08, "quote_volume": 29.36304, "trades": 3, "taker_buy_quote": 29.36304}, {"ts": 1775717820000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 82.54, "quote_volume": 240.5612, "trades": 9, "taker_buy_quote": 125.74785}, {"ts": 1775718000000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 161.25, "quote_volume": 470.42689, "trades": 16, "taker_buy_quote": 316.50023}, {"ts": 1775718060000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 24.89, "quote_volume": 72.63204, "trades": 3, "taker_buy_quote": 8.81538}, {"ts": 1775718120000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 68.07, "quote_volume": 198.6557, "trades": 8, "taker_buy_quote": 85.34976}, {"ts": 1775718180000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 17.09, "quote_volume": 49.88571, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718240000, "open": 2.92, "high": 2.921, "low": 2.92, "close": 2.921, "volume": 16.19, "quote_volume": 47.28039, "trades": 6, "taker_buy_quote": 39.68839}, {"ts": 1775718300000, "open": 2.921, "high": 2.921, "low": 2.919, "close": 2.919, "volume": 53.38, "quote_volume": 155.88272, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 2.918, "high": 2.92, "low": 2.918, "close": 2.92, "volume": 40.62, "quote_volume": 118.54245, "trades": 9, "taker_buy_quote": 32.28637}, {"ts": 1775718420000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 293.36, "quote_volume": 856.51884, "trades": 15, "taker_buy_quote": 851.26464}, {"ts": 1775718480000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 46.85, "quote_volume": 136.70307, "trades": 8, "taker_buy_quote": 29.18}, {"ts": 1775718540000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 43.89, "quote_volume": 128.05514, "trades": 8, "taker_buy_quote": 25.81888}, {"ts": 1775718600000, "open": 2.918, "high": 2.923, "low": 2.918, "close": 2.919, "volume": 5551.25, "quote_volume": 16212.9649, "trades": 76, "taker_buy_quote": 15388.39326}, {"ts": 1775718660000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 39.37, "quote_volume": 114.84752, "trades": 7, "taker_buy_quote": 84.3013}, {"ts": 1775718720000, "open": 2.916, "high": 2.919, "low": 2.916, "close": 2.918, "volume": 428.16, "quote_volume": 1249.22755, "trades": 33, "taker_buy_quote": 1061.3357}, {"ts": 1775718780000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 397.07, "quote_volume": 1158.65026, "trades": 9, "taker_buy_quote": 1158.65026}, {"ts": 1775718840000, "open": 2.918, "high": 2.92, "low": 2.918, "close": 2.92, "volume": 96.59, "quote_volume": 281.97477, "trades": 9, "taker_buy_quote": 281.97477}, {"ts": 1775718900000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 11.85, "quote_volume": 34.6002, "trades": 2, "taker_buy_quote": 29.346}, {"ts": 1775718960000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 76.0, "quote_volume": 221.70237, "trades": 9, "taker_buy_quote": 176.1868}, {"ts": 1775719020000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719080000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 10.48, "quote_volume": 30.55443, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775719140000, "open": 2.915, "high": 2.916, "low": 2.915, "close": 2.916, "volume": 55.2, "quote_volume": 160.96139, "trades": 5, "taker_buy_quote": 160.96139}, {"ts": 1775719200000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 157.59, "quote_volume": 459.23095, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 71.3, "quote_volume": 207.6969, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775719320000, "open": 2.914, "high": 2.916, "low": 2.913, "close": 2.916, "volume": 1455.64, "quote_volume": 4242.16122, "trades": 30, "taker_buy_quote": 3267.67533}, {"ts": 1775719380000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 91.56, "quote_volume": 266.72015, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 5.7, "quote_volume": 16.6041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719500000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719620000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 2.31, "quote_volume": 6.73134, "trades": 2, "taker_buy_quote": 6.73134}, {"ts": 1775719740000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 3.41, "quote_volume": 9.93333, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 39.0, "quote_volume": 113.607, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775719860000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 7.06, "quote_volume": 20.57809, "trades": 3, "taker_buy_quote": 20.57809}, {"ts": 1775719920000, "open": 2.916, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 245.78, "quote_volume": 716.69973, "trades": 11, "taker_buy_quote": 616.71009}, {"ts": 1775719980000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720040000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 5.24, "quote_volume": 15.29032, "trades": 2, "taker_buy_quote": 15.29032}, {"ts": 1775720100000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 577.69, "quote_volume": 1686.27711, "trades": 12, "taker_buy_quote": 185.76516}, {"ts": 1775720160000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720220000, "open": 2.92, "high": 2.92, "low": 2.917, "close": 2.917, "volume": 2145.08, "quote_volume": 6262.08037, "trades": 28, "taker_buy_quote": 3995.9908}, {"ts": 1775720280000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 7.03, "quote_volume": 20.51877, "trades": 3, "taker_buy_quote": 20.51877}, {"ts": 1775720340000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 18.62, "quote_volume": 54.35518, "trades": 4, "taker_buy_quote": 9.928}, {"ts": 1775720400000, "open": 2.918, "high": 2.918, "low": 2.916, "close": 2.917, "volume": 149.15, "quote_volume": 435.0637, "trades": 12, "taker_buy_quote": 116.82585}, {"ts": 1775720460000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 535.97, "quote_volume": 1563.3902, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775720520000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 31.62, "quote_volume": 92.20392, "trades": 5, "taker_buy_quote": 5.27796}, {"ts": 1775720580000, "open": 2.915, "high": 2.916, "low": 2.915, "close": 2.916, "volume": 87.38, "quote_volume": 254.78283, "trades": 5, "taker_buy_quote": 204.49908}, {"ts": 1775720640000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 187.96, "quote_volume": 548.35929, "trades": 13, "taker_buy_quote": 506.54385}, {"ts": 1775720700000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 44.68, "quote_volume": 130.42092, "trades": 10, "taker_buy_quote": 130.42092}, {"ts": 1775720760000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 788.93, "quote_volume": 2301.35912, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 229.57, "quote_volume": 669.42612, "trades": 11, "taker_buy_quote": 659.42424}, {"ts": 1775720880000, "open": 2.916, "high": 2.916, "low": 2.914, "close": 2.914, "volume": 332.16, "quote_volume": 967.96965, "trades": 16, "taker_buy_quote": 9.85608}, {"ts": 1775720940000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 11.72, "quote_volume": 34.1638, "trades": 3, "taker_buy_quote": 28.88765}, {"ts": 1775721000000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 36.17, "quote_volume": 105.43555, "trades": 2, "taker_buy_quote": 105.43555}, {"ts": 1775721060000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 197.07, "quote_volume": 574.4217, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775721120000, "open": 2.914, "high": 2.915, "low": 2.914, "close": 2.915, "volume": 114.52, "quote_volume": 333.71309, "trades": 3, "taker_buy_quote": 5.27615}, {"ts": 1775721180000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 108.3, "quote_volume": 315.6945, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775721240000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 197.58, "quote_volume": 576.00575, "trades": 12, "taker_buy_quote": 175.1058}, {"ts": 1775721300000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 220.39, "quote_volume": 642.33217, "trades": 17, "taker_buy_quote": 337.29465}, {"ts": 1775721360000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 798.29, "quote_volume": 2325.54006, "trades": 22, "taker_buy_quote": 149.83788}, {"ts": 1775721420000, "open": 2.913, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 100.0, "quote_volume": 291.26483, "trades": 6, "taker_buy_quote": 18.26451}, {"ts": 1775721480000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 216.99, "quote_volume": 632.14522, "trades": 14, "taker_buy_quote": 308.36527}, {"ts": 1775721540000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 101.19, "quote_volume": 294.76647, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 42.19, "quote_volume": 122.94166, "trades": 5, "taker_buy_quote": 122.94166}, {"ts": 1775721660000, "open": 2.914, "high": 2.914, "low": 2.912, "close": 2.912, "volume": 324.0, "quote_volume": 943.65089, "trades": 12, "taker_buy_quote": 165.52442}, {"ts": 1775721720000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 157.36, "quote_volume": 458.38968, "trades": 11, "taker_buy_quote": 458.38968}, {"ts": 1775721780000, "open": 2.914, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 86.43, "quote_volume": 251.90526, "trades": 8, "taker_buy_quote": 251.90526}, {"ts": 1775721840000, "open": 2.915, "high": 2.927, "low": 2.915, "close": 2.924, "volume": 7297.45, "quote_volume": 21317.14933, "trades": 237, "taker_buy_quote": 15602.53642}, {"ts": 1775721900000, "open": 2.923, "high": 2.924, "low": 2.923, "close": 2.924, "volume": 250.14, "quote_volume": 731.33607, "trades": 15, "taker_buy_quote": 716.01955}, {"ts": 1775721960000, "open": 2.924, "high": 2.924, "low": 2.923, "close": 2.923, "volume": 61.4, "quote_volume": 179.53189, "trades": 5, "taker_buy_quote": 169.27036}, {"ts": 1775722020000, "open": 2.923, "high": 2.923, "low": 2.921, "close": 2.921, "volume": 24.01, "quote_volume": 70.16551, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775722080000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 195.07, "quote_volume": 569.96474, "trades": 8, "taker_buy_quote": 569.96474}, {"ts": 1775722140000, "open": 2.922, "high": 2.922, "low": 2.919, "close": 2.919, "volume": 663.58, "quote_volume": 1938.37562, "trades": 32, "taker_buy_quote": 1340.96424}, {"ts": 1775722200000, "open": 2.92, "high": 2.921, "low": 2.919, "close": 2.919, "volume": 421.39, "quote_volume": 1230.26523, "trades": 28, "taker_buy_quote": 506.00562}, {"ts": 1775722260000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 173.89, "quote_volume": 507.39802, "trades": 10, "taker_buy_quote": 457.22142}, {"ts": 1775722320000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.917, "volume": 344.39, "quote_volume": 1005.17482, "trades": 24, "taker_buy_quote": 179.37255}, {"ts": 1775722380000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 238.8, "quote_volume": 696.5796, "trades": 7, "taker_buy_quote": 205.38597}, {"ts": 1775722440000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 33.57, "quote_volume": 97.94081, "trades": 5, "taker_buy_quote": 49.95616}, {"ts": 1775722500000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 78.14, "quote_volume": 227.93438, "trades": 7, "taker_buy_quote": 168.77762}, {"ts": 1775722560000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 73.53, "quote_volume": 214.4596, "trades": 4, "taker_buy_quote": 134.53204}, {"ts": 1775722620000, "open": 2.917, "high": 2.917, "low": 2.914, "close": 2.914, "volume": 98.68, "quote_volume": 287.71797, "trades": 16, "taker_buy_quote": 12.60144}, {"ts": 1775722680000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 137.74, "quote_volume": 401.37436, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775722740000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 59.72, "quote_volume": 174.02408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775722800000, "open": 2.914, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 115.83, "quote_volume": 337.61069, "trades": 10, "taker_buy_quote": 337.61069}, {"ts": 1775722860000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 50.55, "quote_volume": 147.4038, "trades": 4, "taker_buy_quote": 81.648}, {"ts": 1775722920000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722980000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 20.58, "quote_volume": 59.9907, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775723040000, "open": 2.916, "high": 2.918, "low": 2.916, "close": 2.918, "volume": 115.67, "quote_volume": 337.36545, "trades": 8, "taker_buy_quote": 317.65329}, {"ts": 1775723100000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 1159.07, "quote_volume": 3382.16626, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775723160000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 1166.98, "quote_volume": 3405.24764, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775723220000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 54.5, "quote_volume": 158.95523, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 2.916, "high": 2.916, "low": 2.914, "close": 2.914, "volume": 108.66, "quote_volume": 316.70892, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 9.61, "quote_volume": 28.01315, "trades": 2, "taker_buy_quote": 28.01315}, {"ts": 1775723400000, "open": 2.916, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 10.5, "quote_volume": 30.62325, "trades": 4, "taker_buy_quote": 30.62325}, {"ts": 1775723460000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 194.58, "quote_volume": 567.78967, "trades": 13, "taker_buy_quote": 183.92677}, {"ts": 1775723520000, "open": 2.92, "high": 2.922, "low": 2.92, "close": 2.922, "volume": 262.16, "quote_volume": 766.00285, "trades": 18, "taker_buy_quote": 728.08827}, {"ts": 1775723580000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723640000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 59.48, "quote_volume": 173.79876, "trades": 4, "taker_buy_quote": 168.54096}, {"ts": 1775723700000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 3.77, "quote_volume": 11.0084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723760000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 17.1, "quote_volume": 49.9662, "trades": 3, "taker_buy_quote": 49.9662}, {"ts": 1775723820000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 20.51, "quote_volume": 59.93022, "trades": 2, "taker_buy_quote": 59.93022}, {"ts": 1775723880000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 4.28, "quote_volume": 12.50616, "trades": 2, "taker_buy_quote": 5.2596}, {"ts": 1775723940000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724000000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.921, "volume": 167.23, "quote_volume": 488.42216, "trades": 14, "taker_buy_quote": 23.86457}, {"ts": 1775724060000, "open": 2.921, "high": 2.923, "low": 2.921, "close": 2.923, "volume": 111.79, "quote_volume": 326.7361, "trades": 14, "taker_buy_quote": 234.3729}, {"ts": 1775724120000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 8.66, "quote_volume": 25.30109, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775724180000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 1.8, "quote_volume": 5.2578, "trades": 1, "taker_buy_quote": 5.2578}, {"ts": 1775724240000, "open": 2.921, "high": 2.924, "low": 2.921, "close": 2.924, "volume": 1385.02, "quote_volume": 4048.67256, "trades": 36, "taker_buy_quote": 3934.15938}, {"ts": 1775724300000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.925, "volume": 8.83, "quote_volume": 25.82415, "trades": 4, "taker_buy_quote": 20.56095}, {"ts": 1775724360000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 127.38, "quote_volume": 372.58097, "trades": 7, "taker_buy_quote": 351.14625}, {"ts": 1775724420000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 8.64, "quote_volume": 25.25472, "trades": 3, "taker_buy_quote": 9.96743}, {"ts": 1775724480000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 10.46, "quote_volume": 30.55889, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 5.55, "quote_volume": 16.21155, "trades": 1, "taker_buy_quote": 16.21155}, {"ts": 1775724600000, "open": 2.92, "high": 2.92, "low": 2.916, "close": 2.92, "volume": 1310.04, "quote_volume": 3822.72901, "trades": 58, "taker_buy_quote": 1228.04128}, {"ts": 1775724660000, "open": 2.919, "high": 2.919, "low": 2.916, "close": 2.916, "volume": 845.66, "quote_volume": 2466.58182, "trades": 30, "taker_buy_quote": 217.35496}, {"ts": 1775724720000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 50.03, "quote_volume": 145.88748, "trades": 1, "taker_buy_quote": 145.88748}, {"ts": 1775724780000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 15.66, "quote_volume": 45.63849, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775724840000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 6.87, "quote_volume": 20.01918, "trades": 1, "taker_buy_quote": 20.01918}, {"ts": 1775724900000, "open": 2.914, "high": 2.916, "low": 2.914, "close": 2.916, "volume": 55.79, "quote_volume": 162.63997, "trades": 10, "taker_buy_quote": 154.65013}, {"ts": 1775724960000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 2.89, "quote_volume": 8.43013, "trades": 1, "taker_buy_quote": 8.43013}, {"ts": 1775725020000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 1.81, "quote_volume": 5.27796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725080000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725140000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 10.8, "quote_volume": 31.482, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775725200000, "open": 2.915, "high": 2.915, "low": 2.912, "close": 2.913, "volume": 527.55, "quote_volume": 1536.81393, "trades": 32, "taker_buy_quote": 191.75246}, {"ts": 1775725260000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 164.88, "quote_volume": 479.80605, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775725320000, "open": 2.909, "high": 2.909, "low": 2.905, "close": 2.905, "volume": 559.93, "quote_volume": 1627.56441, "trades": 30, "taker_buy_quote": 791.79367}, {"ts": 1775725380000, "open": 2.906, "high": 2.906, "low": 2.905, "close": 2.905, "volume": 25.37, "quote_volume": 73.714, "trades": 5, "taker_buy_quote": 46.37795}, {"ts": 1775725440000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.905, "volume": 1058.64, "quote_volume": 3074.40246, "trades": 22, "taker_buy_quote": 1646.03375}, {"ts": 1775725500000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.904, "volume": 49.91, "quote_volume": 144.94331, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775725560000, "open": 2.904, "high": 2.906, "low": 2.904, "close": 2.906, "volume": 59.11, "quote_volume": 171.72029, "trades": 7, "taker_buy_quote": 171.72029}, {"ts": 1775725620000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725680000, "open": 2.907, "high": 2.907, "low": 2.906, "close": 2.906, "volume": 130.27, "quote_volume": 378.61314, "trades": 6, "taker_buy_quote": 368.58744}, {"ts": 1775725740000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725800000, "open": 2.907, "high": 2.909, "low": 2.907, "close": 2.909, "volume": 22.75, "quote_volume": 66.1656, "trades": 4, "taker_buy_quote": 66.1656}, {"ts": 1775725860000, "open": 2.909, "high": 2.909, "low": 2.907, "close": 2.908, "volume": 279.34, "quote_volume": 812.41465, "trades": 12, "taker_buy_quote": 389.58237}, {"ts": 1775725920000, "open": 2.908, "high": 2.908, "low": 2.907, "close": 2.907, "volume": 123.08, "quote_volume": 357.91417, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725980000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726040000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 86.77, "quote_volume": 252.37568, "trades": 3, "taker_buy_quote": 252.37568}, {"ts": 1775726100000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726160000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726220000, "open": 2.91, "high": 2.913, "low": 2.91, "close": 2.913, "volume": 126.52, "quote_volume": 368.39936, "trades": 9, "taker_buy_quote": 368.39936}, {"ts": 1775726280000, "open": 2.913, "high": 2.915, "low": 2.913, "close": 2.915, "volume": 175.95, "quote_volume": 512.69206, "trades": 7, "taker_buy_quote": 431.12806}, {"ts": 1775726340000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726460000, "open": 2.913, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 153.52, "quote_volume": 447.20032, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 8.59, "quote_volume": 25.01408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726580000, "open": 2.911, "high": 2.912, "low": 2.911, "close": 2.912, "volume": 192.35, "quote_volume": 560.00502, "trades": 8, "taker_buy_quote": 9.98816}, {"ts": 1775726640000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 22.17, "quote_volume": 64.55904, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.911, "volume": 131.99, "quote_volume": 384.25747, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775726760000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 17.93, "quote_volume": 52.22128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775726820000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 211.07, "quote_volume": 615.0017, "trades": 8, "taker_buy_quote": 562.48031}, {"ts": 1775726880000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 18.93, "quote_volume": 55.1452, "trades": 3, "taker_buy_quote": 6.14854}, {"ts": 1775726940000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.911, "volume": 107.35, "quote_volume": 312.59106, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775727000000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 160.32, "quote_volume": 466.69152, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775727060000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 65.56, "quote_volume": 190.93588, "trades": 8, "taker_buy_quote": 78.5618}, {"ts": 1775727120000, "open": 2.913, "high": 2.917, "low": 2.913, "close": 2.917, "volume": 411.18, "quote_volume": 1198.93104, "trades": 27, "taker_buy_quote": 970.80431}, {"ts": 1775727180000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.916, "volume": 1483.15, "quote_volume": 4324.86134, "trades": 18, "taker_buy_quote": 203.74092}, {"ts": 1775727240000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 6.96, "quote_volume": 20.29011, "trades": 3, "taker_buy_quote": 4.98636}, {"ts": 1775727300000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727360000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 465.04, "quote_volume": 1355.12656, "trades": 8, "taker_buy_quote": 954.68468}, {"ts": 1775727480000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 38.51, "quote_volume": 112.25665, "trades": 4, "taker_buy_quote": 15.30375}, {"ts": 1775727600000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 102.51, "quote_volume": 298.73398, "trades": 10, "taker_buy_quote": 52.55745}, {"ts": 1775727660000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 4.33, "quote_volume": 12.61329, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 4.0, "quote_volume": 11.656, "trades": 2, "taker_buy_quote": 11.656}, {"ts": 1775727780000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 1.81, "quote_volume": 5.27253, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727900000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.912, "volume": 746.75, "quote_volume": 2173.8225, "trades": 13, "taker_buy_quote": 86.80491}, {"ts": 1775727960000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.913, "volume": 13.83, "quote_volume": 40.28154, "trades": 3, "taker_buy_quote": 40.28154}, {"ts": 1775728020000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 9.61, "quote_volume": 27.99393, "trades": 2, "taker_buy_quote": 27.99393}, {"ts": 1775728080000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 5.25, "quote_volume": 15.2985, "trades": 2, "taker_buy_quote": 15.2985}, {"ts": 1775728140000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 18.47, "quote_volume": 53.84005, "trades": 3, "taker_buy_quote": 15.30375}, {"ts": 1775728200000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728260000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 17.84, "quote_volume": 52.0036, "trades": 1, "taker_buy_quote": 52.0036}, {"ts": 1775728320000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 1.81, "quote_volume": 5.27615, "trades": 1, "taker_buy_quote": 5.27615}, {"ts": 1775728380000, "open": 2.916, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 20.5, "quote_volume": 59.79325, "trades": 5, "taker_buy_quote": 30.62325}, {"ts": 1775728440000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 14.92, "quote_volume": 43.53656, "trades": 4, "taker_buy_quote": 22.29352}, {"ts": 1775728500000, "open": 2.919, "high": 2.927, "low": 2.919, "close": 2.926, "volume": 1015.74, "quote_volume": 2971.93432, "trades": 47, "taker_buy_quote": 2779.99919}, {"ts": 1775728560000, "open": 2.925, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 18.94, "quote_volume": 55.38236, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775728620000, "open": 2.925, "high": 2.926, "low": 2.925, "close": 2.926, "volume": 10.25, "quote_volume": 29.98467, "trades": 2, "taker_buy_quote": 29.98467}, {"ts": 1775728680000, "open": 2.925, "high": 2.925, "low": 2.923, "close": 2.923, "volume": 13.68, "quote_volume": 39.9969, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775728740000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.925, "volume": 36.2, "quote_volume": 105.857, "trades": 2, "taker_buy_quote": 105.857}, {"ts": 1775728800000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 55.12, "quote_volume": 161.11576, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775728860000, "open": 2.922, "high": 2.922, "low": 2.919, "close": 2.92, "volume": 273.02, "quote_volume": 797.27006, "trades": 13, "taker_buy_quote": 240.99058}, {"ts": 1775728920000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 97.6, "quote_volume": 284.9784, "trades": 4, "taker_buy_quote": 245.28}, {"ts": 1775728980000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 24.79, "quote_volume": 72.3868, "trades": 3, "taker_buy_quote": 18.4252}, {"ts": 1775729040000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 8.57, "quote_volume": 25.02097, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775729160000, "open": 2.918, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 54.5, "quote_volume": 159.02058, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775729220000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 137.55, "quote_volume": 401.28194, "trades": 11, "taker_buy_quote": 283.55182}, {"ts": 1775729280000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 3.43, "quote_volume": 10.00188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729400000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 16.65, "quote_volume": 48.5847, "trades": 2, "taker_buy_quote": 10.00874}, {"ts": 1775729460000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 52.16, "quote_volume": 152.17837, "trades": 7, "taker_buy_quote": 80.6827}, {"ts": 1775729520000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729580000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.92, "volume": 75.0, "quote_volume": 218.96857, "trades": 4, "taker_buy_quote": 218.96857}, {"ts": 1775729640000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 3.43, "quote_volume": 10.0156, "trades": 1, "taker_buy_quote": 10.0156}, {"ts": 1775729700000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.922, "volume": 26.86, "quote_volume": 78.48149, "trades": 3, "taker_buy_quote": 78.48149}, {"ts": 1775729760000, "open": 2.922, "high": 2.923, "low": 2.921, "close": 2.921, "volume": 192.87, "quote_volume": 563.56616, "trades": 8, "taker_buy_quote": 49.9833}, {"ts": 1775729820000, "open": 2.922, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 7.98, "quote_volume": 23.32099, "trades": 2, "taker_buy_quote": 23.32099}, {"ts": 1775729880000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 3.43, "quote_volume": 10.02932, "trades": 1, "taker_buy_quote": 10.02932}, {"ts": 1775729940000, "open": 2.923, "high": 2.923, "low": 2.922, "close": 2.922, "volume": 115.8, "quote_volume": 338.41442, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730120000, "open": 2.922, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 22.65, "quote_volume": 66.17987, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775730180000, "open": 2.922, "high": 2.924, "low": 2.922, "close": 2.924, "volume": 301.04, "quote_volume": 879.81624, "trades": 16, "taker_buy_quote": 712.00578}, {"ts": 1775730240000, "open": 2.924, "high": 2.924, "low": 2.924, "close": 2.924, "volume": 254.41, "quote_volume": 743.89484, "trades": 4, "taker_buy_quote": 743.89484}, {"ts": 1775730300000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 42.78, "quote_volume": 125.04594, "trades": 5, "taker_buy_quote": 99.99583}, {"ts": 1775730360000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730480000, "open": 2.923, "high": 2.923, "low": 2.923, "close": 2.923, "volume": 66.25, "quote_volume": 193.64875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 2.923, "high": 2.923, "low": 2.921, "close": 2.921, "volume": 74.97, "quote_volume": 219.00222, "trades": 4, "taker_buy_quote": 16.69033}, {"ts": 1775730600000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 3.43, "quote_volume": 10.01903, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730660000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 19.07, "quote_volume": 55.6844, "trades": 2, "taker_buy_quote": 45.6688}, {"ts": 1775730720000, "open": 2.92, "high": 2.921, "low": 2.92, "close": 2.921, "volume": 558.75, "quote_volume": 1632.08075, "trades": 3, "taker_buy_quote": 1531.97808}, {"ts": 1775730780000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 22.0, "quote_volume": 64.24, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730840000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 225.3, "quote_volume": 657.876, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775730900000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730960000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 40.37, "quote_volume": 117.84003, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 2.919, "high": 2.919, "low": 2.916, "close": 2.916, "volume": 366.9, "quote_volume": 1070.56299, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775731140000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 32.36, "quote_volume": 94.36176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775731200000, "open": 2.918, "high": 2.92, "low": 2.918, "close": 2.92, "volume": 338.49, "quote_volume": 988.38051, "trades": 4, "taker_buy_quote": 988.38051}, {"ts": 1775731260000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 1101.51, "quote_volume": 3217.51071, "trades": 9, "taker_buy_quote": 3188.30071}, {"ts": 1775731320000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 3.38, "quote_volume": 9.87298, "trades": 1, "taker_buy_quote": 9.87298}, {"ts": 1775731380000, "open": 2.922, "high": 2.923, "low": 2.922, "close": 2.923, "volume": 3077.2, "quote_volume": 8991.58362, "trades": 10, "taker_buy_quote": 8991.58362}, {"ts": 1775731440000, "open": 2.924, "high": 2.925, "low": 2.924, "close": 2.924, "volume": 261.83, "quote_volume": 765.61949, "trades": 11, "taker_buy_quote": 715.06353}, {"ts": 1775731500000, "open": 2.923, "high": 2.923, "low": 2.921, "close": 2.921, "volume": 20.83, "quote_volume": 60.8704, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 5.23, "quote_volume": 15.28206, "trades": 2, "taker_buy_quote": 15.28206}, {"ts": 1775731620000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731680000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731740000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 309.1, "quote_volume": 902.80864, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 154.7, "quote_volume": 451.67164, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775731860000, "open": 2.92, "high": 2.92, "low": 2.917, "close": 2.917, "volume": 628.85, "quote_volume": 1834.69765, "trades": 21, "taker_buy_quote": 55.241}, {"ts": 1775731920000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 5.25, "quote_volume": 15.3195, "trades": 2, "taker_buy_quote": 15.3195}, {"ts": 1775731980000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732040000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 5.24, "quote_volume": 15.29556, "trades": 2, "taker_buy_quote": 15.29556}, {"ts": 1775732100000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732160000, "open": 2.919, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 259.58, "quote_volume": 757.89786, "trades": 16, "taker_buy_quote": 735.45075}, {"ts": 1775732220000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732280000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 5.23, "quote_volume": 15.26114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732340000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 31.16, "quote_volume": 90.89372, "trades": 4, "taker_buy_quote": 75.63781}, {"ts": 1775732460000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 60.72, "quote_volume": 177.14261, "trades": 6, "taker_buy_quote": 65.27566}, {"ts": 1775732520000, "open": 2.918, "high": 2.918, "low": 2.915, "close": 2.917, "volume": 1160.75, "quote_volume": 3385.47688, "trades": 33, "taker_buy_quote": 10.52857}, {"ts": 1775732580000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 33.57, "quote_volume": 97.92369, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 51.19, "quote_volume": 149.37242, "trades": 3, "taker_buy_quote": 149.37242}, {"ts": 1775732700000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 18.21, "quote_volume": 53.15499, "trades": 4, "taker_buy_quote": 15.26637}, {"ts": 1775732820000, "open": 2.92, "high": 2.921, "low": 2.92, "close": 2.921, "volume": 46.56, "quote_volume": 135.95828, "trades": 4, "taker_buy_quote": 135.95828}, {"ts": 1775732880000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 3.63, "quote_volume": 10.5996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732940000, "open": 2.921, "high": 2.921, "low": 2.918, "close": 2.918, "volume": 228.03, "quote_volume": 665.7182, "trades": 21, "taker_buy_quote": 73.69683}, {"ts": 1775733000000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 50.48, "quote_volume": 147.20311, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775733060000, "open": 2.916, "high": 2.916, "low": 2.914, "close": 2.915, "volume": 917.66, "quote_volume": 2674.33105, "trades": 25, "taker_buy_quote": 161.28331}, {"ts": 1775733120000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 55.06, "quote_volume": 160.47284, "trades": 4, "taker_buy_quote": 68.82868}, {"ts": 1775733180000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 66.28, "quote_volume": 193.07545, "trades": 8, "taker_buy_quote": 5.27434}, {"ts": 1775733240000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 2.33, "quote_volume": 6.78962, "trades": 1, "taker_buy_quote": 6.78962}, {"ts": 1775733300000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 308.95, "quote_volume": 900.26572, "trades": 6, "taker_buy_quote": 857.79418}, {"ts": 1775733360000, "open": 2.914, "high": 2.914, "low": 2.912, "close": 2.912, "volume": 132.63, "quote_volume": 386.34376, "trades": 7, "taker_buy_quote": 5.2452}, {"ts": 1775733420000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 649.14, "quote_volume": 1889.25085, "trades": 18, "taker_buy_quote": 36.00907}, {"ts": 1775733480000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 281.08, "quote_volume": 818.22388, "trades": 8, "taker_buy_quote": 818.22388}, {"ts": 1775733540000, "open": 2.912, "high": 2.912, "low": 2.91, "close": 2.911, "volume": 420.34, "quote_volume": 1223.46934, "trades": 12, "taker_buy_quote": 10.01728}, {"ts": 1775733600000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 132.04, "quote_volume": 384.52231, "trades": 5, "taker_buy_quote": 73.60807}, {"ts": 1775733660000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733720000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733780000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 132.2, "quote_volume": 385.0986, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 70.63, "quote_volume": 205.60393, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 179.28, "quote_volume": 521.79438, "trades": 5, "taker_buy_quote": 260.76738}, {"ts": 1775733960000, "open": 2.91, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 99.59, "quote_volume": 289.77766, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775734020000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 178.03, "quote_volume": 517.74018, "trades": 3, "taker_buy_quote": 517.74018}, {"ts": 1775734080000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 149.76, "quote_volume": 435.62309, "trades": 6, "taker_buy_quote": 111.26925}, {"ts": 1775734140000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 133.94, "quote_volume": 389.88492, "trades": 7, "taker_buy_quote": 357.93312}, {"ts": 1775734200000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 2.91, "high": 2.912, "low": 2.91, "close": 2.912, "volume": 897.52, "quote_volume": 2613.28614, "trades": 15, "taker_buy_quote": 2613.28614}, {"ts": 1775734320000, "open": 2.913, "high": 2.914, "low": 2.913, "close": 2.914, "volume": 8.58, "quote_volume": 24.99868, "trades": 3, "taker_buy_quote": 24.99868}, {"ts": 1775734380000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 76.19, "quote_volume": 221.73862, "trades": 12, "taker_buy_quote": 44.56741}, {"ts": 1775734440000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 83.14, "quote_volume": 241.94636, "trades": 7, "taker_buy_quote": 234.32216}, {"ts": 1775734500000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734560000, "open": 2.91, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 117.78, "quote_volume": 342.85415, "trades": 7, "taker_buy_quote": 342.85415}, {"ts": 1775734620000, "open": 2.91, "high": 2.911, "low": 2.909, "close": 2.909, "volume": 137.07, "quote_volume": 398.88029, "trades": 6, "taker_buy_quote": 114.05298}, {"ts": 1775734680000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 171.76, "quote_volume": 499.8216, "trades": 5, "taker_buy_quote": 499.8216}, {"ts": 1775734800000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 3.44, "quote_volume": 10.01384, "trades": 1, "taker_buy_quote": 10.01384}, {"ts": 1775734860000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 10.0, "quote_volume": 29.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734920000, "open": 2.91, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 712.51, "quote_volume": 2072.72667, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775734980000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735040000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 23.93, "quote_volume": 69.6363, "trades": 2, "taker_buy_quote": 69.6363}, {"ts": 1775735100000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 2.909, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 17.51, "quote_volume": 50.92252, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775735220000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735280000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735340000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 2802.99, "quote_volume": 8151.09492, "trades": 24, "taker_buy_quote": 6879.0194}, {"ts": 1775735400000, "open": 2.909, "high": 2.912, "low": 2.909, "close": 2.911, "volume": 376.49, "quote_volume": 1095.95601, "trades": 24, "taker_buy_quote": 1065.39051}, {"ts": 1775735460000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735520000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 3.1, "quote_volume": 9.0241, "trades": 1, "taker_buy_quote": 9.0241}, {"ts": 1775735580000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 100.55, "quote_volume": 292.69064, "trades": 8, "taker_buy_quote": 4.16273}, {"ts": 1775735640000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 2.35, "quote_volume": 6.83615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735700000, "open": 2.909, "high": 2.909, "low": 2.907, "close": 2.908, "volume": 62.35, "quote_volume": 181.28667, "trades": 14, "taker_buy_quote": 25.27052}, {"ts": 1775735760000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735820000, "open": 2.909, "high": 2.912, "low": 2.909, "close": 2.91, "volume": 1622.55, "quote_volume": 4722.73011, "trades": 46, "taker_buy_quote": 4107.08441}, {"ts": 1775735880000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 289.66, "quote_volume": 842.66074, "trades": 14, "taker_buy_quote": 43.25683}, {"ts": 1775736000000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 196.29, "quote_volume": 571.01123, "trades": 7, "taker_buy_quote": 15.79949}, {"ts": 1775736060000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 95.7, "quote_volume": 278.2956, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775736120000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 141.82, "quote_volume": 412.41256, "trades": 8, "taker_buy_quote": 5.26348}, {"ts": 1775736180000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 1.81, "quote_volume": 5.26348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736300000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.908, "volume": 260.23, "quote_volume": 756.84861, "trades": 12, "taker_buy_quote": 692.81445}, {"ts": 1775736360000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 25.76, "quote_volume": 74.88432, "trades": 8, "taker_buy_quote": 29.6514}, {"ts": 1775736480000, "open": 2.908, "high": 2.91, "low": 2.908, "close": 2.91, "volume": 55.64, "quote_volume": 161.85837, "trades": 6, "taker_buy_quote": 161.85837}, {"ts": 1775736540000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 1167.69, "quote_volume": 3397.9779, "trades": 11, "taker_buy_quote": 3397.9779}, {"ts": 1775736600000, "open": 2.911, "high": 2.912, "low": 2.911, "close": 2.912, "volume": 7.32, "quote_volume": 21.31059, "trades": 3, "taker_buy_quote": 21.31059}, {"ts": 1775736660000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 15.0, "quote_volume": 43.665, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775736720000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 85.84, "quote_volume": 249.88024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775736780000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 11.75, "quote_volume": 34.20425, "trades": 2, "taker_buy_quote": 34.20425}, {"ts": 1775736840000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.911, "volume": 22.66, "quote_volume": 65.95983, "trades": 4, "taker_buy_quote": 55.97853}, {"ts": 1775736900000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 51.68, "quote_volume": 150.44048, "trades": 2, "taker_buy_quote": 150.44048}, {"ts": 1775736960000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 3.44, "quote_volume": 10.01384, "trades": 2, "taker_buy_quote": 10.01384}, {"ts": 1775737020000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 511.98, "quote_volume": 1489.38989, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 2.909, "high": 2.909, "low": 2.907, "close": 2.908, "volume": 136.29, "quote_volume": 396.28265, "trades": 16, "taker_buy_quote": 313.00614}, {"ts": 1775737140000, "open": 2.908, "high": 2.908, "low": 2.907, "close": 2.907, "volume": 31.11, "quote_volume": 90.45746, "trades": 8, "taker_buy_quote": 15.29608}, {"ts": 1775737200000, "open": 2.907, "high": 2.907, "low": 2.905, "close": 2.906, "volume": 63.19, "quote_volume": 183.62019, "trades": 13, "taker_buy_quote": 120.72168}, {"ts": 1775737260000, "open": 2.906, "high": 2.906, "low": 2.903, "close": 2.905, "volume": 151.67, "quote_volume": 440.43525, "trades": 18, "taker_buy_quote": 15.65437}, {"ts": 1775737320000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 3.62, "quote_volume": 10.5161, "trades": 2, "taker_buy_quote": 5.25805}, {"ts": 1775737380000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 59.52, "quote_volume": 172.84608, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.904, "volume": 240.27, "quote_volume": 697.97262, "trades": 8, "taker_buy_quote": 388.2823}, {"ts": 1775737500000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 17.81, "quote_volume": 51.73805, "trades": 2, "taker_buy_quote": 51.73805}, {"ts": 1775737560000, "open": 2.906, "high": 2.907, "low": 2.906, "close": 2.907, "volume": 344.67, "quote_volume": 1001.82965, "trades": 15, "taker_buy_quote": 1001.82965}, {"ts": 1775737620000, "open": 2.908, "high": 2.912, "low": 2.908, "close": 2.912, "volume": 83.82, "quote_volume": 243.91203, "trades": 15, "taker_buy_quote": 75.68493}, {"ts": 1775737680000, "open": 2.913, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 373.64, "quote_volume": 1089.11543, "trades": 22, "taker_buy_quote": 1038.21645}, {"ts": 1775737740000, "open": 2.912, "high": 2.913, "low": 2.911, "close": 2.913, "volume": 117.61, "quote_volume": 342.48371, "trades": 11, "taker_buy_quote": 163.70879}, {"ts": 1775737800000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.911, "volume": 60.53, "quote_volume": 176.23913, "trades": 8, "taker_buy_quote": 5.26891}, {"ts": 1775737860000, "open": 2.911, "high": 2.911, "low": 2.907, "close": 2.909, "volume": 274.01, "quote_volume": 796.94049, "trades": 22, "taker_buy_quote": 519.53045}, {"ts": 1775737920000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 3.44, "quote_volume": 10.0104, "trades": 1, "taker_buy_quote": 10.0104}, {"ts": 1775737980000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 3.44, "quote_volume": 10.01384, "trades": 1, "taker_buy_quote": 10.01384}, {"ts": 1775738040000, "open": 2.911, "high": 2.911, "low": 2.91, "close": 2.91, "volume": 331.24, "quote_volume": 964.18494, "trades": 9, "taker_buy_quote": 228.62994}, {"ts": 1775738100000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 62.79, "quote_volume": 182.78169, "trades": 4, "taker_buy_quote": 182.78169}, {"ts": 1775738160000, "open": 2.912, "high": 2.915, "low": 2.912, "close": 2.915, "volume": 306.12, "quote_volume": 891.89432, "trades": 15, "taker_buy_quote": 891.89432}, {"ts": 1775738220000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.911, "volume": 92.52, "quote_volume": 269.39424, "trades": 9, "taker_buy_quote": 175.50624}, {"ts": 1775738340000, "open": 2.912, "high": 2.914, "low": 2.912, "close": 2.914, "volume": 1080.61, "quote_volume": 3148.83426, "trades": 7, "taker_buy_quote": 3056.69858}, {"ts": 1775738400000, "open": 2.914, "high": 2.914, "low": 2.909, "close": 2.911, "volume": 3947.18, "quote_volume": 11489.33627, "trades": 62, "taker_buy_quote": 203.50991}, {"ts": 1775738460000, "open": 2.913, "high": 2.922, "low": 2.913, "close": 2.917, "volume": 667.72, "quote_volume": 1949.17686, "trades": 49, "taker_buy_quote": 1444.14346}, {"ts": 1775738520000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 71.97, "quote_volume": 209.93992, "trades": 4, "taker_buy_quote": 209.93992}, {"ts": 1775738580000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 3.43, "quote_volume": 10.01217, "trades": 1, "taker_buy_quote": 10.01217}, {"ts": 1775738640000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.919, "volume": 23.99, "quote_volume": 70.02338, "trades": 3, "taker_buy_quote": 60.01464}, {"ts": 1775738760000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 7.37, "quote_volume": 21.5096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775738820000, "open": 2.917, "high": 2.918, "low": 2.915, "close": 2.918, "volume": 177.27, "quote_volume": 517.10234, "trades": 11, "taker_buy_quote": 487.03839}, {"ts": 1775738880000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 49.72, "quote_volume": 145.13268, "trades": 4, "taker_buy_quote": 145.13268}, {"ts": 1775738940000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 51.43, "quote_volume": 150.12417, "trades": 2, "taker_buy_quote": 4.99149}, {"ts": 1775739000000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 38.76, "quote_volume": 113.10168, "trades": 5, "taker_buy_quote": 64.45862}, {"ts": 1775739060000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 19.0, "quote_volume": 55.442, "trades": 2, "taker_buy_quote": 40.96872}, {"ts": 1775739120000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 55.34, "quote_volume": 161.48212, "trades": 2, "taker_buy_quote": 161.48212}, {"ts": 1775739180000, "open": 2.918, "high": 2.922, "low": 2.918, "close": 2.92, "volume": 3829.52, "quote_volume": 11182.43773, "trades": 55, "taker_buy_quote": 10524.17104}, {"ts": 1775739240000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.917, "volume": 138.34, "quote_volume": 403.60259, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775739300000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 5.58, "quote_volume": 16.28244, "trades": 2, "taker_buy_quote": 16.28244}, {"ts": 1775739360000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 32.8, "quote_volume": 95.7432, "trades": 5, "taker_buy_quote": 24.02337}, {"ts": 1775739420000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 2.918, "high": 2.921, "low": 2.918, "close": 2.92, "volume": 51.43, "quote_volume": 150.16476, "trades": 6, "taker_buy_quote": 29.75796}, {"ts": 1775739540000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 2.921, "high": 2.923, "low": 2.92, "close": 2.92, "volume": 78.84, "quote_volume": 230.36222, "trades": 10, "taker_buy_quote": 119.83271}, {"ts": 1775739660000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 50.25, "quote_volume": 146.63293, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 3.43, "quote_volume": 10.01217, "trades": 1, "taker_buy_quote": 10.01217}, {"ts": 1775739780000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 4.95, "quote_volume": 14.4441, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 2.918, "high": 2.919, "low": 2.916, "close": 2.919, "volume": 1503.6, "quote_volume": 4385.39425, "trades": 22, "taker_buy_quote": 4.99149}, {"ts": 1775739960000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 16.43, "quote_volume": 47.92631, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775740020000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.918, "volume": 46.38, "quote_volume": 135.33279, "trades": 4, "taker_buy_quote": 123.51894}, {"ts": 1775740080000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 10.0, "quote_volume": 29.18, "trades": 1, "taker_buy_quote": 29.18}, {"ts": 1775740260000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740320000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 21.1, "quote_volume": 61.5487, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740380000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740440000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 52.7, "quote_volume": 153.7259, "trades": 2, "taker_buy_quote": 153.7259}, {"ts": 1775740500000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 68.21, "quote_volume": 198.99509, "trades": 5, "taker_buy_quote": 100.60468}, {"ts": 1775740560000, "open": 2.916, "high": 2.917, "low": 2.916, "close": 2.917, "volume": 9.97, "quote_volume": 29.07967, "trades": 2, "taker_buy_quote": 20.85655}, {"ts": 1775740620000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 2.917, "high": 2.918, "low": 2.917, "close": 2.917, "volume": 26.5, "quote_volume": 77.30754, "trades": 4, "taker_buy_quote": 41.42844}, {"ts": 1775740740000, "open": 2.917, "high": 2.917, "low": 2.914, "close": 2.914, "volume": 887.7, "quote_volume": 2587.78215, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 343.71, "quote_volume": 1002.25836, "trades": 8, "taker_buy_quote": 1002.25836}, {"ts": 1775740860000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740920000, "open": 2.915, "high": 2.915, "low": 2.913, "close": 2.913, "volume": 379.54, "quote_volume": 1105.88118, "trades": 16, "taker_buy_quote": 50.5461}, {"ts": 1775740980000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 32.71, "quote_volume": 95.28423, "trades": 1, "taker_buy_quote": 95.28423}, {"ts": 1775741040000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 16.4, "quote_volume": 47.7896, "trades": 4, "taker_buy_quote": 47.7896}, {"ts": 1775741160000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 2.915, "high": 2.915, "low": 2.915, "close": 2.915, "volume": 3.44, "quote_volume": 10.0276, "trades": 1, "taker_buy_quote": 10.0276}, {"ts": 1775741340000, "open": 2.916, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 78.29, "quote_volume": 228.28504, "trades": 6, "taker_buy_quote": 203.21604}, {"ts": 1775741400000, "open": 2.915, "high": 2.916, "low": 2.915, "close": 2.915, "volume": 1141.17, "quote_volume": 3326.5794, "trades": 26, "taker_buy_quote": 3305.99769}, {"ts": 1775741460000, "open": 2.914, "high": 2.916, "low": 2.914, "close": 2.914, "volume": 2164.79, "quote_volume": 6309.99473, "trades": 41, "taker_buy_quote": 5324.00978}, {"ts": 1775741520000, "open": 2.915, "high": 2.915, "low": 2.91, "close": 2.91, "volume": 1513.09, "quote_volume": 4409.35284, "trades": 35, "taker_buy_quote": 108.87581}, {"ts": 1775741580000, "open": 2.909, "high": 2.911, "low": 2.907, "close": 2.911, "volume": 305.94, "quote_volume": 889.74447, "trades": 24, "taker_buy_quote": 304.77279}, {"ts": 1775741640000, "open": 2.911, "high": 2.911, "low": 2.907, "close": 2.907, "volume": 58.24, "quote_volume": 169.4893, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775741700000, "open": 2.907, "high": 2.912, "low": 2.907, "close": 2.911, "volume": 350.36, "quote_volume": 1020.07759, "trades": 12, "taker_buy_quote": 95.70761}, {"ts": 1775741760000, "open": 2.91, "high": 2.913, "low": 2.909, "close": 2.913, "volume": 5025.29, "quote_volume": 14634.60502, "trades": 54, "taker_buy_quote": 3735.08602}, {"ts": 1775741820000, "open": 2.911, "high": 2.911, "low": 2.909, "close": 2.909, "volume": 123.84, "quote_volume": 360.47852, "trades": 7, "taker_buy_quote": 27.354}, {"ts": 1775741880000, "open": 2.908, "high": 2.909, "low": 2.903, "close": 2.903, "volume": 1248.58, "quote_volume": 3625.87599, "trades": 35, "taker_buy_quote": 659.9452}, {"ts": 1775741940000, "open": 2.904, "high": 2.908, "low": 2.904, "close": 2.908, "volume": 428.08, "quote_volume": 1243.64652, "trades": 25, "taker_buy_quote": 1181.95214}, {"ts": 1775742000000, "open": 2.906, "high": 2.906, "low": 2.904, "close": 2.905, "volume": 663.23, "quote_volume": 1926.92581, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775742060000, "open": 2.906, "high": 2.906, "low": 2.905, "close": 2.905, "volume": 126.93, "quote_volume": 368.83645, "trades": 4, "taker_buy_quote": 10.0257}, {"ts": 1775742120000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 27.34, "quote_volume": 79.42615, "trades": 3, "taker_buy_quote": 30.0121}, {"ts": 1775742180000, "open": 2.907, "high": 2.909, "low": 2.907, "close": 2.909, "volume": 203.66, "quote_volume": 592.43659, "trades": 7, "taker_buy_quote": 548.80159}, {"ts": 1775742240000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742300000, "open": 2.908, "high": 2.91, "low": 2.907, "close": 2.91, "volume": 493.79, "quote_volume": 1436.37791, "trades": 31, "taker_buy_quote": 1352.50838}, {"ts": 1775742360000, "open": 2.909, "high": 2.912, "low": 2.909, "close": 2.91, "volume": 611.79, "quote_volume": 1780.8337, "trades": 22, "taker_buy_quote": 1770.8233}, {"ts": 1775742420000, "open": 2.909, "high": 2.909, "low": 2.906, "close": 2.906, "volume": 108.87, "quote_volume": 316.43512, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 2.908, "high": 2.91, "low": 2.908, "close": 2.91, "volume": 48.41, "quote_volume": 140.83076, "trades": 11, "taker_buy_quote": 140.83076}, {"ts": 1775742540000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 21.63, "quote_volume": 62.96493, "trades": 2, "taker_buy_quote": 62.96493}, {"ts": 1775742600000, "open": 2.91, "high": 2.912, "low": 2.91, "close": 2.91, "volume": 29.46, "quote_volume": 85.73616, "trades": 6, "taker_buy_quote": 26.02296}, {"ts": 1775742660000, "open": 2.91, "high": 2.911, "low": 2.909, "close": 2.909, "volume": 45.09, "quote_volume": 131.22219, "trades": 5, "taker_buy_quote": 121.21523}, {"ts": 1775742720000, "open": 2.91, "high": 2.91, "low": 2.904, "close": 2.906, "volume": 1004.44, "quote_volume": 2918.29273, "trades": 45, "taker_buy_quote": 556.09343}, {"ts": 1775742780000, "open": 2.907, "high": 2.908, "low": 2.907, "close": 2.908, "volume": 420.81, "quote_volume": 1223.40199, "trades": 18, "taker_buy_quote": 391.43848}, {"ts": 1775742840000, "open": 2.908, "high": 2.91, "low": 2.908, "close": 2.908, "volume": 82.02, "quote_volume": 238.64191, "trades": 9, "taker_buy_quote": 199.45453}, {"ts": 1775742900000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 2.907, "high": 2.907, "low": 2.902, "close": 2.902, "volume": 840.9, "quote_volume": 2441.56122, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775743020000, "open": 2.904, "high": 2.909, "low": 2.904, "close": 2.909, "volume": 372.7, "quote_volume": 1082.71019, "trades": 16, "taker_buy_quote": 1082.71019}, {"ts": 1775743080000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 3.44, "quote_volume": 10.0104, "trades": 1, "taker_buy_quote": 10.0104}, {"ts": 1775743140000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 654.63, "quote_volume": 1904.33217, "trades": 16, "taker_buy_quote": 1783.59517}, {"ts": 1775743260000, "open": 2.908, "high": 2.908, "low": 2.904, "close": 2.904, "volume": 26.79, "quote_volume": 77.86308, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 28.0, "quote_volume": 81.284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743380000, "open": 2.903, "high": 2.904, "low": 2.903, "close": 2.904, "volume": 248.26, "quote_volume": 720.87077, "trades": 10, "taker_buy_quote": 15.27504}, {"ts": 1775743440000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.904, "volume": 51.02, "quote_volume": 148.17304, "trades": 7, "taker_buy_quote": 26.58075}, {"ts": 1775743500000, "open": 2.903, "high": 2.906, "low": 2.903, "close": 2.905, "volume": 157.52, "quote_volume": 457.60007, "trades": 17, "taker_buy_quote": 336.46847}, {"ts": 1775743560000, "open": 2.904, "high": 2.905, "low": 2.904, "close": 2.905, "volume": 13.78, "quote_volume": 40.02712, "trades": 2, "taker_buy_quote": 29.05}, {"ts": 1775743620000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 3.45, "quote_volume": 10.0257, "trades": 1, "taker_buy_quote": 10.0257}, {"ts": 1775743680000, "open": 2.905, "high": 2.906, "low": 2.905, "close": 2.906, "volume": 8.62, "quote_volume": 25.04455, "trades": 3, "taker_buy_quote": 10.0257}, {"ts": 1775743740000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 17.41, "quote_volume": 50.57605, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743800000, "open": 2.904, "high": 2.905, "low": 2.903, "close": 2.905, "volume": 25.18, "quote_volume": 73.1217, "trades": 7, "taker_buy_quote": 35.08895}, {"ts": 1775743860000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743920000, "open": 2.906, "high": 2.912, "low": 2.906, "close": 2.912, "volume": 3598.03, "quote_volume": 10471.23723, "trades": 34, "taker_buy_quote": 10471.23723}, {"ts": 1775743980000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 6.88, "quote_volume": 20.01736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744040000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 81.02, "quote_volume": 235.60616, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 5.4, "quote_volume": 15.7032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744160000, "open": 2.907, "high": 2.907, "low": 2.904, "close": 2.904, "volume": 13.8, "quote_volume": 40.0959, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775744220000, "open": 2.903, "high": 2.904, "low": 2.903, "close": 2.904, "volume": 6.9, "quote_volume": 20.03415, "trades": 2, "taker_buy_quote": 10.0188}, {"ts": 1775744280000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 3.45, "quote_volume": 10.01535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 2.903, "high": 2.903, "low": 2.902, "close": 2.902, "volume": 5.26, "quote_volume": 15.26633, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 2.903, "high": 2.906, "low": 2.903, "close": 2.905, "volume": 24.57, "quote_volume": 71.36179, "trades": 9, "taker_buy_quote": 50.82344}, {"ts": 1775744460000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 349.1, "quote_volume": 1013.7864, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775744520000, "open": 2.906, "high": 2.906, "low": 2.904, "close": 2.904, "volume": 7.62, "quote_volume": 22.13912, "trades": 2, "taker_buy_quote": 15.45992}, {"ts": 1775744580000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 2.906, "high": 2.906, "low": 2.906, "close": 2.906, "volume": 179.28, "quote_volume": 520.98768, "trades": 5, "taker_buy_quote": 520.98768}, {"ts": 1775744760000, "open": 2.905, "high": 2.905, "low": 2.904, "close": 2.904, "volume": 6.9, "quote_volume": 20.04105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744820000, "open": 2.903, "high": 2.903, "low": 2.899, "close": 2.899, "volume": 2293.55, "quote_volume": 6651.2718, "trades": 23, "taker_buy_quote": 61.92868}, {"ts": 1775744880000, "open": 2.899, "high": 2.9, "low": 2.898, "close": 2.899, "volume": 528.26, "quote_volume": 1531.72048, "trades": 16, "taker_buy_quote": 1453.87331}, {"ts": 1775744940000, "open": 2.9, "high": 2.903, "low": 2.9, "close": 2.903, "volume": 33.48, "quote_volume": 97.13649, "trades": 13, "taker_buy_quote": 97.13649}, {"ts": 1775745000000, "open": 2.903, "high": 2.904, "low": 2.903, "close": 2.903, "volume": 191.83, "quote_volume": 556.946, "trades": 9, "taker_buy_quote": 64.7592}, {"ts": 1775745060000, "open": 2.903, "high": 2.903, "low": 2.903, "close": 2.903, "volume": 116.24, "quote_volume": 337.44472, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 2.904, "high": 2.905, "low": 2.904, "close": 2.905, "volume": 442.49, "quote_volume": 1285.36375, "trades": 8, "taker_buy_quote": 1285.36375}, {"ts": 1775745180000, "open": 2.904, "high": 2.907, "low": 2.904, "close": 2.907, "volume": 2467.68, "quote_volume": 7169.95775, "trades": 22, "taker_buy_quote": 6977.56775}, {"ts": 1775745240000, "open": 2.906, "high": 2.907, "low": 2.906, "close": 2.907, "volume": 25.91, "quote_volume": 75.31692, "trades": 3, "taker_buy_quote": 75.31692}, {"ts": 1775745300000, "open": 2.908, "high": 2.91, "low": 2.908, "close": 2.91, "volume": 109.78, "quote_volume": 319.35598, "trades": 14, "taker_buy_quote": 173.88508}, {"ts": 1775745360000, "open": 2.911, "high": 2.911, "low": 2.908, "close": 2.908, "volume": 14.86, "quote_volume": 43.2294, "trades": 6, "taker_buy_quote": 7.42305}, {"ts": 1775745420000, "open": 2.908, "high": 2.909, "low": 2.908, "close": 2.909, "volume": 49.84, "quote_volume": 144.97994, "trades": 7, "taker_buy_quote": 136.80846}, {"ts": 1775745480000, "open": 2.91, "high": 2.912, "low": 2.91, "close": 2.911, "volume": 210.46, "quote_volume": 612.82039, "trades": 21, "taker_buy_quote": 108.20774}, {"ts": 1775745540000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 715.04, "quote_volume": 2081.48144, "trades": 3, "taker_buy_quote": 2081.48144}, {"ts": 1775745600000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 29.81, "quote_volume": 86.77691, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 2.911, "high": 2.912, "low": 2.911, "close": 2.912, "volume": 370.75, "quote_volume": 1079.62219, "trades": 6, "taker_buy_quote": 1079.62219}, {"ts": 1775745720000, "open": 2.912, "high": 2.913, "low": 2.912, "close": 2.912, "volume": 264.53, "quote_volume": 770.50602, "trades": 8, "taker_buy_quote": 765.2353}, {"ts": 1775745780000, "open": 2.911, "high": 2.913, "low": 2.911, "close": 2.913, "volume": 207.25, "quote_volume": 603.49649, "trades": 11, "taker_buy_quote": 522.62891}, {"ts": 1775745840000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 1.81, "quote_volume": 5.27253, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 2.913, "high": 2.917, "low": 2.913, "close": 2.917, "volume": 4681.08, "quote_volume": 13651.14298, "trades": 43, "taker_buy_quote": 12019.50334}, {"ts": 1775745960000, "open": 2.918, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 3747.5, "quote_volume": 10935.28431, "trades": 32, "taker_buy_quote": 10843.54059}, {"ts": 1775746020000, "open": 2.918, "high": 2.92, "low": 2.918, "close": 2.92, "volume": 28.43, "quote_volume": 83.00857, "trades": 6, "taker_buy_quote": 83.00857}, {"ts": 1775746080000, "open": 2.92, "high": 2.922, "low": 2.92, "close": 2.92, "volume": 680.12, "quote_volume": 1986.36746, "trades": 25, "taker_buy_quote": 400.27892}, {"ts": 1775746140000, "open": 2.92, "high": 2.921, "low": 2.919, "close": 2.921, "volume": 515.82, "quote_volume": 1505.84847, "trades": 23, "taker_buy_quote": 46.20842}, {"ts": 1775746200000, "open": 2.92, "high": 2.923, "low": 2.919, "close": 2.922, "volume": 875.36, "quote_volume": 2557.26344, "trades": 55, "taker_buy_quote": 1349.18833}, {"ts": 1775746260000, "open": 2.921, "high": 2.924, "low": 2.921, "close": 2.922, "volume": 857.39, "quote_volume": 2505.5707, "trades": 47, "taker_buy_quote": 99.96273}, {"ts": 1775746320000, "open": 2.921, "high": 2.922, "low": 2.921, "close": 2.921, "volume": 278.19, "quote_volume": 812.62047, "trades": 11, "taker_buy_quote": 162.2014}, {"ts": 1775746380000, "open": 2.92, "high": 2.92, "low": 2.918, "close": 2.92, "volume": 320.2, "quote_volume": 934.4822, "trades": 24, "taker_buy_quote": 28.7018}, {"ts": 1775746440000, "open": 2.921, "high": 2.921, "low": 2.92, "close": 2.921, "volume": 132.71, "quote_volume": 387.55448, "trades": 9, "taker_buy_quote": 95.54591}, {"ts": 1775746500000, "open": 2.92, "high": 2.923, "low": 2.919, "close": 2.923, "volume": 3385.8, "quote_volume": 9887.75616, "trades": 66, "taker_buy_quote": 7353.85236}, {"ts": 1775746560000, "open": 2.922, "high": 2.922, "low": 2.92, "close": 2.921, "volume": 1074.07, "quote_volume": 3137.22375, "trades": 32, "taker_buy_quote": 80.26908}, {"ts": 1775746620000, "open": 2.92, "high": 2.92, "low": 2.919, "close": 2.919, "volume": 300.0, "quote_volume": 875.74301, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 2.919, "high": 2.919, "low": 2.917, "close": 2.918, "volume": 724.78, "quote_volume": 2114.74344, "trades": 28, "taker_buy_quote": 5.2524}, {"ts": 1775746740000, "open": 2.919, "high": 2.919, "low": 2.918, "close": 2.918, "volume": 654.08, "quote_volume": 1908.66132, "trades": 26, "taker_buy_quote": 157.85952}, {"ts": 1775746800000, "open": 2.919, "high": 2.919, "low": 2.919, "close": 2.919, "volume": 1.8, "quote_volume": 5.2542, "trades": 1, "taker_buy_quote": 5.2542}, {"ts": 1775746860000, "open": 2.919, "high": 2.919, "low": 2.915, "close": 2.915, "volume": 1192.78, "quote_volume": 3478.99248, "trades": 50, "taker_buy_quote": 9.01971}, {"ts": 1775746920000, "open": 2.915, "high": 2.915, "low": 2.914, "close": 2.914, "volume": 1148.82, "quote_volume": 3347.76329, "trades": 27, "taker_buy_quote": 75.21034}, {"ts": 1775746980000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 260.62, "quote_volume": 759.22793, "trades": 12, "taker_buy_quote": 5.27434}, {"ts": 1775747040000, "open": 2.912, "high": 2.912, "low": 2.912, "close": 2.912, "volume": 21.48, "quote_volume": 62.54976, "trades": 5, "taker_buy_quote": 40.94272}, {"ts": 1775747100000, "open": 2.912, "high": 2.914, "low": 2.912, "close": 2.914, "volume": 343.25, "quote_volume": 999.98992, "trades": 15, "taker_buy_quote": 999.98992}, {"ts": 1775747160000, "open": 2.914, "high": 2.914, "low": 2.913, "close": 2.913, "volume": 5.82, "quote_volume": 16.95767, "trades": 3, "taker_buy_quote": 11.68514}, {"ts": 1775747220000, "open": 2.912, "high": 2.912, "low": 2.911, "close": 2.911, "volume": 79.61, "quote_volume": 231.81726, "trades": 5, "taker_buy_quote": 5.26891}, {"ts": 1775747280000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 10.77, "quote_volume": 31.33699, "trades": 4, "taker_buy_quote": 5.2671}, {"ts": 1775747340000, "open": 2.91, "high": 2.91, "low": 2.909, "close": 2.909, "volume": 169.29, "quote_volume": 492.49442, "trades": 11, "taker_buy_quote": 270.59518}, {"ts": 1775747400000, "open": 2.91, "high": 2.911, "low": 2.909, "close": 2.911, "volume": 79.32, "quote_volume": 230.86938, "trades": 12, "taker_buy_quote": 56.11186}, {"ts": 1775747460000, "open": 2.911, "high": 2.911, "low": 2.909, "close": 2.909, "volume": 1698.97, "quote_volume": 4942.50272, "trades": 18, "taker_buy_quote": 30.47817}, {"ts": 1775747520000, "open": 2.909, "high": 2.91, "low": 2.909, "close": 2.91, "volume": 29.4, "quote_volume": 85.55219, "trades": 6, "taker_buy_quote": 85.55219}, {"ts": 1775747580000, "open": 2.911, "high": 2.916, "low": 2.911, "close": 2.916, "volume": 109.05, "quote_volume": 317.7942, "trades": 18, "taker_buy_quote": 317.7942}, {"ts": 1775747640000, "open": 2.917, "high": 2.924, "low": 2.917, "close": 2.924, "volume": 162.58, "quote_volume": 474.84513, "trades": 31, "taker_buy_quote": 454.30167}, {"ts": 1775747700000, "open": 2.925, "high": 2.931, "low": 2.925, "close": 2.93, "volume": 856.64, "quote_volume": 2507.85307, "trades": 82, "taker_buy_quote": 710.35371}, {"ts": 1775747760000, "open": 2.93, "high": 2.93, "low": 2.924, "close": 2.925, "volume": 432.01, "quote_volume": 1264.8824, "trades": 40, "taker_buy_quote": 85.6422}, {"ts": 1775747820000, "open": 2.926, "high": 2.934, "low": 2.926, "close": 2.933, "volume": 1306.06, "quote_volume": 3825.88076, "trades": 57, "taker_buy_quote": 2040.4056}, {"ts": 1775747880000, "open": 2.933, "high": 2.934, "low": 2.928, "close": 2.929, "volume": 1917.07, "quote_volume": 5617.76851, "trades": 82, "taker_buy_quote": 2282.50033}, {"ts": 1775747940000, "open": 2.93, "high": 2.931, "low": 2.93, "close": 2.931, "volume": 20.88, "quote_volume": 61.18619, "trades": 9, "taker_buy_quote": 50.93119}, {"ts": 1775748000000, "open": 2.932, "high": 2.932, "low": 2.931, "close": 2.931, "volume": 30.39, "quote_volume": 89.08267, "trades": 9, "taker_buy_quote": 28.08676}, {"ts": 1775748060000, "open": 2.931, "high": 2.937, "low": 2.931, "close": 2.935, "volume": 340.53, "quote_volume": 998.44669, "trades": 32, "taker_buy_quote": 449.20555}, {"ts": 1775748120000, "open": 2.935, "high": 2.937, "low": 2.934, "close": 2.936, "volume": 726.62, "quote_volume": 2133.51169, "trades": 44, "taker_buy_quote": 1589.49459}, {"ts": 1775748180000, "open": 2.935, "high": 2.935, "low": 2.934, "close": 2.934, "volume": 64.57, "quote_volume": 189.50417, "trades": 10, "taker_buy_quote": 153.73351}, {"ts": 1775748240000, "open": 2.933, "high": 2.933, "low": 2.931, "close": 2.933, "volume": 62.78, "quote_volume": 184.07685, "trades": 10, "taker_buy_quote": 18.00683}, {"ts": 1775748300000, "open": 2.934, "high": 2.934, "low": 2.932, "close": 2.933, "volume": 169.15, "quote_volume": 495.97715, "trades": 6, "taker_buy_quote": 43.03999}, {"ts": 1775748360000, "open": 2.933, "high": 2.934, "low": 2.933, "close": 2.934, "volume": 17.3, "quote_volume": 50.7563, "trades": 6, "taker_buy_quote": 15.31548}, {"ts": 1775748420000, "open": 2.933, "high": 2.933, "low": 2.929, "close": 2.929, "volume": 3439.63, "quote_volume": 10082.56566, "trades": 33, "taker_buy_quote": 41.97192}, {"ts": 1775748480000, "open": 2.928, "high": 2.928, "low": 2.927, "close": 2.927, "volume": 49.29, "quote_volume": 144.27525, "trades": 5, "taker_buy_quote": 5.2686}, {"ts": 1775748540000, "open": 2.927, "high": 2.927, "low": 2.927, "close": 2.927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748600000, "open": 2.927, "high": 2.927, "low": 2.924, "close": 2.924, "volume": 17.59, "quote_volume": 51.45422, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775748660000, "open": 2.924, "high": 2.926, "low": 2.924, "close": 2.925, "volume": 159.91, "quote_volume": 467.87759, "trades": 9, "taker_buy_quote": 427.89284}, {"ts": 1775748720000, "open": 2.925, "high": 2.944, "low": 2.925, "close": 2.937, "volume": 5256.82, "quote_volume": 15450.04318, "trades": 252, "taker_buy_quote": 9081.56461}, {"ts": 1775748780000, "open": 2.937, "high": 2.946, "low": 2.937, "close": 2.945, "volume": 740.95, "quote_volume": 2178.19218, "trades": 86, "taker_buy_quote": 1524.24811}, {"ts": 1775748840000, "open": 2.945, "high": 2.958, "low": 2.945, "close": 2.958, "volume": 10504.26, "quote_volume": 31063.87298, "trades": 122, "taker_buy_quote": 30404.56496}, {"ts": 1775748900000, "open": 2.957, "high": 2.959, "low": 2.952, "close": 2.956, "volume": 2366.19, "quote_volume": 6992.75057, "trades": 108, "taker_buy_quote": 3413.80958}, {"ts": 1775748960000, "open": 2.955, "high": 2.958, "low": 2.954, "close": 2.956, "volume": 310.7, "quote_volume": 918.60002, "trades": 45, "taker_buy_quote": 485.43187}, {"ts": 1775749020000, "open": 2.955, "high": 2.956, "low": 2.952, "close": 2.956, "volume": 465.02, "quote_volume": 1374.04974, "trades": 25, "taker_buy_quote": 133.06704}, {"ts": 1775749080000, "open": 2.956, "high": 2.956, "low": 2.943, "close": 2.943, "volume": 2418.13, "quote_volume": 7136.14829, "trades": 65, "taker_buy_quote": 47.99324}, {"ts": 1775749140000, "open": 2.944, "high": 2.944, "low": 2.942, "close": 2.942, "volume": 248.32, "quote_volume": 730.66825, "trades": 13, "taker_buy_quote": 20.0158}, {"ts": 1775749200000, "open": 2.942, "high": 2.948, "low": 2.942, "close": 2.948, "volume": 2497.68, "quote_volume": 7350.61419, "trades": 33, "taker_buy_quote": 6387.95981}, {"ts": 1775749260000, "open": 2.948, "high": 2.952, "low": 2.948, "close": 2.952, "volume": 289.88, "quote_volume": 854.86394, "trades": 16, "taker_buy_quote": 512.25094}, {"ts": 1775749320000, "open": 2.953, "high": 2.956, "low": 2.953, "close": 2.955, "volume": 981.17, "quote_volume": 2899.61869, "trades": 49, "taker_buy_quote": 2646.00893}, {"ts": 1775749380000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 2938.93, "quote_volume": 8693.2394, "trades": 59, "taker_buy_quote": 8613.78481}, {"ts": 1775749440000, "open": 2.958, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 17991.13, "quote_volume": 53217.8751, "trades": 56, "taker_buy_quote": 52931.35354}, {"ts": 1775749500000, "open": 2.957, "high": 2.959, "low": 2.955, "close": 2.956, "volume": 96.89, "quote_volume": 286.50756, "trades": 18, "taker_buy_quote": 20.05185}, {"ts": 1775749560000, "open": 2.957, "high": 2.958, "low": 2.957, "close": 2.958, "volume": 1449.2, "quote_volume": 4286.67131, "trades": 13, "taker_buy_quote": 1099.69253}, {"ts": 1775749620000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 227.25, "quote_volume": 671.86486, "trades": 6, "taker_buy_quote": 282.48553}, {"ts": 1775749680000, "open": 2.958, "high": 2.971, "low": 2.958, "close": 2.968, "volume": 2028.99, "quote_volume": 6017.00015, "trades": 106, "taker_buy_quote": 4526.58832}, {"ts": 1775749740000, "open": 2.967, "high": 2.967, "low": 2.96, "close": 2.96, "volume": 246.92, "quote_volume": 731.81909, "trades": 22, "taker_buy_quote": 300.11874}, {"ts": 1775749800000, "open": 2.959, "high": 2.96, "low": 2.958, "close": 2.96, "volume": 153.17, "quote_volume": 453.22538, "trades": 11, "taker_buy_quote": 398.66946}, {"ts": 1775749860000, "open": 2.961, "high": 2.961, "low": 2.96, "close": 2.96, "volume": 109.19, "quote_volume": 323.20578, "trades": 5, "taker_buy_quote": 278.74658}, {"ts": 1775749920000, "open": 2.96, "high": 2.964, "low": 2.959, "close": 2.964, "volume": 502.35, "quote_volume": 1487.33886, "trades": 17, "taker_buy_quote": 1477.30785}, {"ts": 1775749980000, "open": 2.965, "high": 2.975, "low": 2.965, "close": 2.973, "volume": 2840.66, "quote_volume": 8442.8712, "trades": 75, "taker_buy_quote": 7587.12739}, {"ts": 1775750040000, "open": 2.973, "high": 2.973, "low": 2.969, "close": 2.97, "volume": 1513.64, "quote_volume": 4499.27014, "trades": 55, "taker_buy_quote": 3384.93144}, {"ts": 1775750100000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.969, "volume": 1307.97, "quote_volume": 3883.76815, "trades": 33, "taker_buy_quote": 3313.7914}, {"ts": 1775750160000, "open": 2.968, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 535.48, "quote_volume": 1589.29588, "trades": 20, "taker_buy_quote": 1261.81467}, {"ts": 1775750220000, "open": 2.966, "high": 2.966, "low": 2.963, "close": 2.964, "volume": 1182.11, "quote_volume": 3504.291, "trades": 40, "taker_buy_quote": 1664.19375}, {"ts": 1775750280000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 195.12, "quote_volume": 578.13718, "trades": 10, "taker_buy_quote": 475.14668}, {"ts": 1775750340000, "open": 2.961, "high": 2.963, "low": 2.959, "close": 2.963, "volume": 610.32, "quote_volume": 1807.11757, "trades": 25, "taker_buy_quote": 1276.28376}, {"ts": 1775750400000, "open": 2.963, "high": 2.974, "low": 2.963, "close": 2.974, "volume": 1331.54, "quote_volume": 3955.50604, "trades": 37, "taker_buy_quote": 2195.91247}, {"ts": 1775750460000, "open": 2.974, "high": 2.976, "low": 2.973, "close": 2.976, "volume": 917.35, "quote_volume": 2728.29577, "trades": 38, "taker_buy_quote": 1637.4236}, {"ts": 1775750520000, "open": 2.975, "high": 2.979, "low": 2.975, "close": 2.979, "volume": 992.97, "quote_volume": 2956.82233, "trades": 37, "taker_buy_quote": 1752.86568}, {"ts": 1775750580000, "open": 2.978, "high": 2.98, "low": 2.977, "close": 2.979, "volume": 829.58, "quote_volume": 2471.74947, "trades": 26, "taker_buy_quote": 2140.17624}, {"ts": 1775750640000, "open": 2.979, "high": 2.979, "low": 2.974, "close": 2.976, "volume": 488.12, "quote_volume": 1453.01384, "trades": 26, "taker_buy_quote": 1272.00677}, {"ts": 1775750700000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 15.15, "quote_volume": 45.07462, "trades": 5, "taker_buy_quote": 10.02912}, {"ts": 1775750760000, "open": 2.974, "high": 2.974, "low": 2.968, "close": 2.968, "volume": 548.48, "quote_volume": 1629.51615, "trades": 37, "taker_buy_quote": 215.44028}, {"ts": 1775750820000, "open": 2.968, "high": 2.971, "low": 2.967, "close": 2.969, "volume": 238.56, "quote_volume": 708.33376, "trades": 14, "taker_buy_quote": 368.63639}, {"ts": 1775750880000, "open": 2.968, "high": 2.97, "low": 2.963, "close": 2.97, "volume": 2200.89, "quote_volume": 6525.97478, "trades": 66, "taker_buy_quote": 560.10142}, {"ts": 1775750940000, "open": 2.97, "high": 2.971, "low": 2.968, "close": 2.968, "volume": 344.11, "quote_volume": 1021.76688, "trades": 13, "taker_buy_quote": 893.58841}, {"ts": 1775751000000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 471.27, "quote_volume": 1399.49106, "trades": 14, "taker_buy_quote": 1135.16409}, {"ts": 1775751060000, "open": 2.969, "high": 2.971, "low": 2.969, "close": 2.971, "volume": 428.36, "quote_volume": 1272.21535, "trades": 11, "taker_buy_quote": 1232.22292}, {"ts": 1775751120000, "open": 2.971, "high": 2.972, "low": 2.971, "close": 2.972, "volume": 48.3, "quote_volume": 143.50935, "trades": 3, "taker_buy_quote": 143.50935}, {"ts": 1775751180000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.971, "volume": 288.84, "quote_volume": 858.30414, "trades": 10, "taker_buy_quote": 734.93979}, {"ts": 1775751240000, "open": 2.97, "high": 2.97, "low": 2.967, "close": 2.967, "volume": 511.0, "quote_volume": 1516.65288, "trades": 26, "taker_buy_quote": 655.73274}, {"ts": 1775751300000, "open": 2.968, "high": 2.97, "low": 2.967, "close": 2.97, "volume": 217.07, "quote_volume": 644.50107, "trades": 8, "taker_buy_quote": 548.28126}, {"ts": 1775751360000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 225.48, "quote_volume": 669.74943, "trades": 7, "taker_buy_quote": 517.54413}, {"ts": 1775751420000, "open": 2.972, "high": 2.973, "low": 2.97, "close": 2.97, "volume": 320.07, "quote_volume": 951.30298, "trades": 15, "taker_buy_quote": 906.23291}, {"ts": 1775751480000, "open": 2.969, "high": 2.969, "low": 2.966, "close": 2.967, "volume": 1349.91, "quote_volume": 4005.23226, "trades": 44, "taker_buy_quote": 937.18629}, {"ts": 1775751540000, "open": 2.968, "high": 2.97, "low": 2.968, "close": 2.97, "volume": 47.55, "quote_volume": 141.18254, "trades": 5, "taker_buy_quote": 141.18254}, {"ts": 1775751600000, "open": 2.969, "high": 2.969, "low": 2.968, "close": 2.968, "volume": 83.1, "quote_volume": 246.6558, "trades": 8, "taker_buy_quote": 182.0588}, {"ts": 1775751660000, "open": 2.967, "high": 2.967, "low": 2.961, "close": 2.964, "volume": 927.42, "quote_volume": 2749.38529, "trades": 43, "taker_buy_quote": 1728.76599}, {"ts": 1775751720000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 103.67, "quote_volume": 307.23119, "trades": 7, "taker_buy_quote": 143.42796}, {"ts": 1775751780000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 74.61, "quote_volume": 221.05317, "trades": 6, "taker_buy_quote": 113.33475}, {"ts": 1775751840000, "open": 2.961, "high": 2.962, "low": 2.961, "close": 2.962, "volume": 62.74, "quote_volume": 185.77593, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775751900000, "open": 2.962, "high": 2.965, "low": 2.962, "close": 2.965, "volume": 418.62, "quote_volume": 1240.74352, "trades": 11, "taker_buy_quote": 756.02818}, {"ts": 1775751960000, "open": 2.966, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 173.02, "quote_volume": 513.29699, "trades": 6, "taker_buy_quote": 513.29699}, {"ts": 1775752020000, "open": 2.966, "high": 2.966, "low": 2.964, "close": 2.964, "volume": 281.61, "quote_volume": 835.07664, "trades": 11, "taker_buy_quote": 315.49342}, {"ts": 1775752080000, "open": 2.963, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 2653.55, "quote_volume": 7859.90492, "trades": 15, "taker_buy_quote": 7394.23689}, {"ts": 1775752140000, "open": 2.964, "high": 2.964, "low": 2.962, "close": 2.962, "volume": 226.56, "quote_volume": 671.51226, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775752200000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 784.03, "quote_volume": 2322.11516, "trades": 17, "taker_buy_quote": 463.04946}, {"ts": 1775752260000, "open": 2.962, "high": 2.963, "low": 2.96, "close": 2.96, "volume": 1383.21, "quote_volume": 4097.0207, "trades": 20, "taker_buy_quote": 3442.2687}, {"ts": 1775752320000, "open": 2.961, "high": 2.961, "low": 2.96, "close": 2.961, "volume": 3988.79, "quote_volume": 11807.81588, "trades": 35, "taker_buy_quote": 1082.0655}, {"ts": 1775752380000, "open": 2.96, "high": 2.96, "low": 2.955, "close": 2.957, "volume": 2496.82, "quote_volume": 7384.85583, "trades": 73, "taker_buy_quote": 425.65263}, {"ts": 1775752440000, "open": 2.958, "high": 2.96, "low": 2.958, "close": 2.96, "volume": 3273.26, "quote_volume": 9684.77444, "trades": 42, "taker_buy_quote": 9684.77444}, {"ts": 1775752500000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 104.23, "quote_volume": 308.41835, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775752560000, "open": 2.96, "high": 2.962, "low": 2.96, "close": 2.962, "volume": 490.51, "quote_volume": 1452.46341, "trades": 15, "taker_buy_quote": 1416.93141}, {"ts": 1775752620000, "open": 2.962, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 678.51, "quote_volume": 2008.25417, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775752680000, "open": 2.958, "high": 2.958, "low": 2.952, "close": 2.954, "volume": 1790.11, "quote_volume": 5292.70393, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775752740000, "open": 2.954, "high": 2.954, "low": 2.95, "close": 2.954, "volume": 766.98, "quote_volume": 2263.93092, "trades": 32, "taker_buy_quote": 397.4746}, {"ts": 1775752800000, "open": 2.955, "high": 2.956, "low": 2.955, "close": 2.955, "volume": 598.21, "quote_volume": 1767.74194, "trades": 9, "taker_buy_quote": 128.69209}, {"ts": 1775752860000, "open": 2.955, "high": 2.957, "low": 2.953, "close": 2.953, "volume": 1398.31, "quote_volume": 4131.94372, "trades": 23, "taker_buy_quote": 1470.33358}, {"ts": 1775752920000, "open": 2.954, "high": 2.958, "low": 2.954, "close": 2.958, "volume": 1029.45, "quote_volume": 3043.75395, "trades": 22, "taker_buy_quote": 2202.57616}, {"ts": 1775752980000, "open": 2.958, "high": 2.96, "low": 2.958, "close": 2.96, "volume": 1599.92, "quote_volume": 4732.66633, "trades": 17, "taker_buy_quote": 4732.66633}, {"ts": 1775753040000, "open": 2.96, "high": 2.961, "low": 2.96, "close": 2.961, "volume": 114.52, "quote_volume": 339.02747, "trades": 6, "taker_buy_quote": 339.02747}, {"ts": 1775753100000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 56.63, "quote_volume": 167.68481, "trades": 3, "taker_buy_quote": 123.26981}, {"ts": 1775753160000, "open": 2.96, "high": 2.96, "low": 2.956, "close": 2.957, "volume": 1782.17, "quote_volume": 5273.15745, "trades": 40, "taker_buy_quote": 102.94541}, {"ts": 1775753220000, "open": 2.957, "high": 2.957, "low": 2.952, "close": 2.953, "volume": 889.98, "quote_volume": 2630.51722, "trades": 29, "taker_buy_quote": 112.95225}, {"ts": 1775753280000, "open": 2.952, "high": 2.952, "low": 2.951, "close": 2.951, "volume": 229.3, "quote_volume": 676.70589, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775753340000, "open": 2.951, "high": 2.952, "low": 2.95, "close": 2.952, "volume": 608.11, "quote_volume": 1794.1629, "trades": 29, "taker_buy_quote": 519.9991}, {"ts": 1775753400000, "open": 2.953, "high": 2.954, "low": 2.953, "close": 2.954, "volume": 136.26, "quote_volume": 402.40378, "trades": 10, "taker_buy_quote": 364.33961}, {"ts": 1775753460000, "open": 2.955, "high": 2.957, "low": 2.955, "close": 2.957, "volume": 55.18, "quote_volume": 163.11208, "trades": 5, "taker_buy_quote": 143.12952}, {"ts": 1775753520000, "open": 2.957, "high": 2.957, "low": 2.955, "close": 2.956, "volume": 306.42, "quote_volume": 905.87541, "trades": 16, "taker_buy_quote": 549.81612}, {"ts": 1775753580000, "open": 2.956, "high": 2.956, "low": 2.955, "close": 2.955, "volume": 6.95, "quote_volume": 20.53903, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775753640000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 139.93, "quote_volume": 413.35322, "trades": 11, "taker_buy_quote": 5.25812}, {"ts": 1775753700000, "open": 2.955, "high": 2.956, "low": 2.955, "close": 2.956, "volume": 965.69, "quote_volume": 2854.57447, "trades": 12, "taker_buy_quote": 2849.31279}, {"ts": 1775753760000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.956, "volume": 370.01, "quote_volume": 1094.13371, "trades": 21, "taker_buy_quote": 1030.23633}, {"ts": 1775753820000, "open": 2.956, "high": 2.96, "low": 2.956, "close": 2.96, "volume": 248.9, "quote_volume": 735.9531, "trades": 18, "taker_buy_quote": 297.99214}, {"ts": 1775753880000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 8.73, "quote_volume": 25.83385, "trades": 4, "taker_buy_quote": 5.26702}, {"ts": 1775753940000, "open": 2.959, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 111.96, "quote_volume": 331.29144, "trades": 7, "taker_buy_quote": 331.29144}, {"ts": 1775754000000, "open": 2.959, "high": 2.96, "low": 2.957, "close": 2.96, "volume": 823.7, "quote_volume": 2437.34903, "trades": 33, "taker_buy_quote": 1805.13772}, {"ts": 1775754060000, "open": 2.961, "high": 2.967, "low": 2.961, "close": 2.966, "volume": 785.18, "quote_volume": 2326.97839, "trades": 41, "taker_buy_quote": 1495.12483}, {"ts": 1775754120000, "open": 2.966, "high": 2.968, "low": 2.966, "close": 2.967, "volume": 14.6, "quote_volume": 43.3188, "trades": 7, "taker_buy_quote": 32.81562}, {"ts": 1775754180000, "open": 2.967, "high": 2.974, "low": 2.966, "close": 2.97, "volume": 1262.43, "quote_volume": 3750.10736, "trades": 67, "taker_buy_quote": 2107.05933}, {"ts": 1775754240000, "open": 2.97, "high": 2.973, "low": 2.968, "close": 2.972, "volume": 2320.4, "quote_volume": 6897.83534, "trades": 41, "taker_buy_quote": 3126.20661}, {"ts": 1775754300000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.97, "volume": 245.22, "quote_volume": 728.26447, "trades": 7, "taker_buy_quote": 290.8818}, {"ts": 1775754360000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 165.89, "quote_volume": 492.70279, "trades": 12, "taker_buy_quote": 216.85329}, {"ts": 1775754420000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 168.63, "quote_volume": 500.86584, "trades": 7, "taker_buy_quote": 490.85694}, {"ts": 1775754480000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 150.51, "quote_volume": 447.41618, "trades": 10, "taker_buy_quote": 320.65589}, {"ts": 1775754540000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 10.91, "quote_volume": 32.42789, "trades": 3, "taker_buy_quote": 10.01901}, {"ts": 1775754600000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 18.62, "quote_volume": 55.35389, "trades": 4, "taker_buy_quote": 10.01901}, {"ts": 1775754660000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 349.68, "quote_volume": 1039.28033, "trades": 10, "taker_buy_quote": 403.83701}, {"ts": 1775754720000, "open": 2.972, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 351.8, "quote_volume": 1045.67366, "trades": 11, "taker_buy_quote": 378.84939}, {"ts": 1775754780000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.971, "volume": 547.23, "quote_volume": 1624.85538, "trades": 19, "taker_buy_quote": 837.22988}, {"ts": 1775754840000, "open": 2.97, "high": 2.972, "low": 2.97, "close": 2.972, "volume": 226.07, "quote_volume": 671.49401, "trades": 8, "taker_buy_quote": 646.51631}, {"ts": 1775754900000, "open": 2.971, "high": 2.974, "low": 2.971, "close": 2.974, "volume": 341.38, "quote_volume": 1014.59176, "trades": 13, "taker_buy_quote": 522.92097}, {"ts": 1775754960000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 6.74, "quote_volume": 20.03465, "trades": 2, "taker_buy_quote": 10.01901}, {"ts": 1775755020000, "open": 2.974, "high": 2.976, "low": 2.974, "close": 2.976, "volume": 147.8, "quote_volume": 439.61815, "trades": 10, "taker_buy_quote": 439.61815}, {"ts": 1775755080000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.975, "volume": 125.07, "quote_volume": 372.2137, "trades": 8, "taker_buy_quote": 48.8228}, {"ts": 1775755140000, "open": 2.976, "high": 2.976, "low": 2.974, "close": 2.974, "volume": 165.13, "quote_volume": 491.40382, "trades": 10, "taker_buy_quote": 265.42944}, {"ts": 1775755200000, "open": 2.974, "high": 2.976, "low": 2.974, "close": 2.974, "volume": 576.44, "quote_volume": 1715.06059, "trades": 13, "taker_buy_quote": 1567.63941}, {"ts": 1775755260000, "open": 2.973, "high": 2.973, "low": 2.968, "close": 2.968, "volume": 2012.81, "quote_volume": 5978.6069, "trades": 55, "taker_buy_quote": 690.36351}, {"ts": 1775755320000, "open": 2.969, "high": 2.971, "low": 2.969, "close": 2.971, "volume": 90.55, "quote_volume": 268.90907, "trades": 7, "taker_buy_quote": 261.75378}, {"ts": 1775755380000, "open": 2.97, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 41.09, "quote_volume": 122.0373, "trades": 5, "taker_buy_quote": 10.01227}, {"ts": 1775755440000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 3.38, "quote_volume": 10.03184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755500000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 123.34, "quote_volume": 366.31642, "trades": 6, "taker_buy_quote": 366.31642}, {"ts": 1775755560000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.968, "volume": 1214.97, "quote_volume": 3605.1169, "trades": 33, "taker_buy_quote": 2999.23162}, {"ts": 1775755620000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 200.36, "quote_volume": 593.80642, "trades": 12, "taker_buy_quote": 206.38332}, {"ts": 1775755680000, "open": 2.964, "high": 2.966, "low": 2.964, "close": 2.965, "volume": 4195.78, "quote_volume": 12438.89269, "trades": 32, "taker_buy_quote": 8557.49018}, {"ts": 1775755740000, "open": 2.966, "high": 2.968, "low": 2.966, "close": 2.968, "volume": 113.3, "quote_volume": 336.06089, "trades": 6, "taker_buy_quote": 327.30824}, {"ts": 1775755800000, "open": 2.969, "high": 2.969, "low": 2.961, "close": 2.962, "volume": 927.11, "quote_volume": 2748.51598, "trades": 39, "taker_buy_quote": 1136.52566}, {"ts": 1775755860000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 182.67, "quote_volume": 540.91387, "trades": 7, "taker_buy_quote": 447.96969}, {"ts": 1775755920000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 417.03, "quote_volume": 1236.07692, "trades": 7, "taker_buy_quote": 1236.07692}, {"ts": 1775755980000, "open": 2.966, "high": 2.966, "low": 2.964, "close": 2.964, "volume": 220.88, "quote_volume": 654.8812, "trades": 6, "taker_buy_quote": 10.02508}, {"ts": 1775756040000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.963, "volume": 337.51, "quote_volume": 999.84612, "trades": 18, "taker_buy_quote": 35.55422}, {"ts": 1775756100000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 225.65, "quote_volume": 668.79141, "trades": 13, "taker_buy_quote": 559.24574}, {"ts": 1775756160000, "open": 2.964, "high": 2.97, "low": 2.964, "close": 2.97, "volume": 142.44, "quote_volume": 422.85901, "trades": 18, "taker_buy_quote": 422.85901}, {"ts": 1775756220000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 25.31, "quote_volume": 75.18716, "trades": 6, "taker_buy_quote": 64.67513}, {"ts": 1775756280000, "open": 2.97, "high": 2.975, "low": 2.97, "close": 2.975, "volume": 444.92, "quote_volume": 1322.43514, "trades": 32, "taker_buy_quote": 1256.58025}, {"ts": 1775756340000, "open": 2.975, "high": 2.976, "low": 2.974, "close": 2.974, "volume": 23.13, "quote_volume": 68.81415, "trades": 10, "taker_buy_quote": 32.96877}, {"ts": 1775756400000, "open": 2.974, "high": 2.975, "low": 2.973, "close": 2.975, "volume": 336.11, "quote_volume": 999.71185, "trades": 17, "taker_buy_quote": 703.71477}, {"ts": 1775756460000, "open": 2.974, "high": 2.976, "low": 2.97, "close": 2.976, "volume": 240.42, "quote_volume": 714.61457, "trades": 17, "taker_buy_quote": 518.18491}, {"ts": 1775756520000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.976, "volume": 12.48, "quote_volume": 37.13137, "trades": 3, "taker_buy_quote": 10.02912}, {"ts": 1775756580000, "open": 2.977, "high": 2.982, "low": 2.977, "close": 2.982, "volume": 2518.33, "quote_volume": 7501.2015, "trades": 49, "taker_buy_quote": 6508.75152}, {"ts": 1775756640000, "open": 2.981, "high": 2.981, "low": 2.98, "close": 2.98, "volume": 21.04, "quote_volume": 62.71688, "trades": 2, "taker_buy_quote": 52.70408}, {"ts": 1775756700000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 36.9, "quote_volume": 109.9989, "trades": 2, "taker_buy_quote": 109.9989}, {"ts": 1775756760000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 66.76, "quote_volume": 199.07832, "trades": 6, "taker_buy_quote": 199.07832}, {"ts": 1775756820000, "open": 2.981, "high": 2.981, "low": 2.979, "close": 2.979, "volume": 1001.7, "quote_volume": 2985.60244, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775756880000, "open": 2.98, "high": 2.98, "low": 2.977, "close": 2.979, "volume": 270.62, "quote_volume": 805.77023, "trades": 18, "taker_buy_quote": 45.76344}, {"ts": 1775756940000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 62.21, "quote_volume": 185.32359, "trades": 2, "taker_buy_quote": 83.412}, {"ts": 1775757000000, "open": 2.978, "high": 2.978, "low": 2.973, "close": 2.976, "volume": 774.63, "quote_volume": 2304.41178, "trades": 41, "taker_buy_quote": 828.65103}, {"ts": 1775757060000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 77.82, "quote_volume": 231.47525, "trades": 9, "taker_buy_quote": 14.98896}, {"ts": 1775757120000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.976, "volume": 80.22, "quote_volume": 238.69932, "trades": 6, "taker_buy_quote": 238.69932}, {"ts": 1775757180000, "open": 2.977, "high": 2.979, "low": 2.977, "close": 2.977, "volume": 32.94, "quote_volume": 98.09195, "trades": 8, "taker_buy_quote": 63.07403}, {"ts": 1775757240000, "open": 2.977, "high": 2.978, "low": 2.977, "close": 2.978, "volume": 104.81, "quote_volume": 312.1117, "trades": 4, "taker_buy_quote": 76.65372}, {"ts": 1775757300000, "open": 2.978, "high": 2.978, "low": 2.976, "close": 2.978, "volume": 1093.18, "quote_volume": 3254.07912, "trades": 23, "taker_buy_quote": 245.25374}, {"ts": 1775757360000, "open": 2.978, "high": 2.978, "low": 2.976, "close": 2.977, "volume": 77.26, "quote_volume": 229.98473, "trades": 9, "taker_buy_quote": 30.87149}, {"ts": 1775757420000, "open": 2.977, "high": 2.979, "low": 2.977, "close": 2.979, "volume": 21.72, "quote_volume": 64.66716, "trades": 3, "taker_buy_quote": 10.00944}, {"ts": 1775757480000, "open": 2.98, "high": 2.981, "low": 2.98, "close": 2.98, "volume": 15.12, "quote_volume": 45.06096, "trades": 5, "taker_buy_quote": 20.02896}, {"ts": 1775757540000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 59.49, "quote_volume": 177.22071, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 2.98, "high": 2.981, "low": 2.978, "close": 2.978, "volume": 920.61, "quote_volume": 2742.7113, "trades": 27, "taker_buy_quote": 942.14267}, {"ts": 1775757660000, "open": 2.977, "high": 2.977, "low": 2.97, "close": 2.972, "volume": 548.08, "quote_volume": 1629.71967, "trades": 46, "taker_buy_quote": 65.83025}, {"ts": 1775757720000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 3.37, "quote_volume": 10.01227, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757780000, "open": 2.97, "high": 2.97, "low": 2.966, "close": 2.966, "volume": 249.48, "quote_volume": 740.19744, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775757840000, "open": 2.965, "high": 2.965, "low": 2.96, "close": 2.964, "volume": 277.09, "quote_volume": 820.80122, "trades": 37, "taker_buy_quote": 175.06247}, {"ts": 1775757900000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.967, "volume": 104.67, "quote_volume": 310.45122, "trades": 5, "taker_buy_quote": 310.45122}, {"ts": 1775757960000, "open": 2.968, "high": 2.969, "low": 2.968, "close": 2.968, "volume": 48.76, "quote_volume": 144.75845, "trades": 6, "taker_buy_quote": 20.06706}, {"ts": 1775758020000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 164.5, "quote_volume": 487.89518, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 6.76, "quote_volume": 20.0265, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758140000, "open": 2.963, "high": 2.967, "low": 2.963, "close": 2.967, "volume": 807.82, "quote_volume": 2395.84096, "trades": 19, "taker_buy_quote": 1613.72438}, {"ts": 1775758200000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 14.34, "quote_volume": 42.53244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 130.73, "quote_volume": 387.60601, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775758320000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 39.76, "quote_volume": 117.80888, "trades": 5, "taker_buy_quote": 88.23814}, {"ts": 1775758380000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 21.5, "quote_volume": 63.7045, "trades": 2, "taker_buy_quote": 58.43036}, {"ts": 1775758440000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 21.42, "quote_volume": 63.428, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 2.961, "high": 2.963, "low": 2.961, "close": 2.962, "volume": 104.96, "quote_volume": 310.92286, "trades": 11, "taker_buy_quote": 285.09422}, {"ts": 1775758560000, "open": 2.962, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 40.1, "quote_volume": 118.79168, "trades": 6, "taker_buy_quote": 118.79168}, {"ts": 1775758620000, "open": 2.965, "high": 2.966, "low": 2.964, "close": 2.964, "volume": 365.08, "quote_volume": 1082.57232, "trades": 26, "taker_buy_quote": 1051.44142}, {"ts": 1775758680000, "open": 2.964, "high": 2.966, "low": 2.964, "close": 2.965, "volume": 101.75, "quote_volume": 301.71853, "trades": 11, "taker_buy_quote": 222.31405}, {"ts": 1775758740000, "open": 2.966, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 1375.97, "quote_volume": 4081.04751, "trades": 40, "taker_buy_quote": 2743.05692}, {"ts": 1775758800000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.963, "volume": 640.19, "quote_volume": 1896.98845, "trades": 36, "taker_buy_quote": 1259.50621}, {"ts": 1775758860000, "open": 2.964, "high": 2.965, "low": 2.963, "close": 2.963, "volume": 129.1, "quote_volume": 382.69121, "trades": 8, "taker_buy_quote": 281.32523}, {"ts": 1775758920000, "open": 2.965, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 51.77, "quote_volume": 153.47777, "trades": 5, "taker_buy_quote": 123.43295}, {"ts": 1775758980000, "open": 2.963, "high": 2.963, "low": 2.959, "close": 2.962, "volume": 359.66, "quote_volume": 1064.90378, "trades": 22, "taker_buy_quote": 166.25544}, {"ts": 1775759040000, "open": 2.962, "high": 2.963, "low": 2.962, "close": 2.963, "volume": 6.76, "quote_volume": 20.0265, "trades": 2, "taker_buy_quote": 20.0265}, {"ts": 1775759100000, "open": 2.962, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 1049.28, "quote_volume": 3105.02656, "trades": 33, "taker_buy_quote": 243.24627}, {"ts": 1775759160000, "open": 2.96, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 810.77, "quote_volume": 2400.08929, "trades": 23, "taker_buy_quote": 201.99781}, {"ts": 1775759220000, "open": 2.959, "high": 2.959, "low": 2.954, "close": 2.957, "volume": 7938.11, "quote_volume": 23467.76704, "trades": 107, "taker_buy_quote": 2748.36398}, {"ts": 1775759280000, "open": 2.959, "high": 2.967, "low": 2.959, "close": 2.967, "volume": 3812.82, "quote_volume": 11299.78626, "trades": 31, "taker_buy_quote": 11299.78626}, {"ts": 1775759340000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 8.12, "quote_volume": 24.09204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759400000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 65.06, "quote_volume": 192.96796, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775759460000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 84.9, "quote_volume": 251.8983, "trades": 3, "taker_buy_quote": 251.8983}, {"ts": 1775759520000, "open": 2.967, "high": 2.967, "low": 2.966, "close": 2.966, "volume": 35.24, "quote_volume": 104.52908, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775759580000, "open": 2.965, "high": 2.965, "low": 2.961, "close": 2.961, "volume": 62.77, "quote_volume": 185.99501, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 2.963, "high": 2.966, "low": 2.963, "close": 2.966, "volume": 157.13, "quote_volume": 465.9713, "trades": 8, "taker_buy_quote": 465.9713}, {"ts": 1775759700000, "open": 2.967, "high": 2.968, "low": 2.967, "close": 2.968, "volume": 89.94, "quote_volume": 266.86592, "trades": 10, "taker_buy_quote": 85.01849}, {"ts": 1775759760000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 43.57, "quote_volume": 129.35933, "trades": 8, "taker_buy_quote": 20.54548}, {"ts": 1775759820000, "open": 2.968, "high": 2.969, "low": 2.968, "close": 2.969, "volume": 47.66, "quote_volume": 141.49916, "trades": 4, "taker_buy_quote": 131.46732}, {"ts": 1775759880000, "open": 2.968, "high": 2.97, "low": 2.968, "close": 2.969, "volume": 141.7, "quote_volume": 420.83577, "trades": 10, "taker_buy_quote": 403.08325}, {"ts": 1775759940000, "open": 2.968, "high": 2.97, "low": 2.968, "close": 2.97, "volume": 262.07, "quote_volume": 777.83921, "trades": 13, "taker_buy_quote": 649.02801}, {"ts": 1775760000000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.97, "volume": 156.05, "quote_volume": 463.47619, "trades": 14, "taker_buy_quote": 306.98689}, {"ts": 1775760060000, "open": 2.968, "high": 2.971, "low": 2.968, "close": 2.971, "volume": 63.47, "quote_volume": 188.50127, "trades": 9, "taker_buy_quote": 141.66623}, {"ts": 1775760120000, "open": 2.97, "high": 2.973, "low": 2.97, "close": 2.973, "volume": 329.03, "quote_volume": 977.76187, "trades": 26, "taker_buy_quote": 856.79377}, {"ts": 1775760180000, "open": 2.973, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 81.19, "quote_volume": 241.36055, "trades": 9, "taker_buy_quote": 205.55132}, {"ts": 1775760240000, "open": 2.971, "high": 2.971, "low": 2.968, "close": 2.97, "volume": 135.9, "quote_volume": 403.60837, "trades": 12, "taker_buy_quote": 180.48294}, {"ts": 1775760300000, "open": 2.971, "high": 2.973, "low": 2.971, "close": 2.973, "volume": 1637.85, "quote_volume": 4869.08235, "trades": 28, "taker_buy_quote": 4869.08235}, {"ts": 1775760360000, "open": 2.973, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 51.59, "quote_volume": 153.28257, "trades": 8, "taker_buy_quote": 5.25867}, {"ts": 1775760420000, "open": 2.971, "high": 2.974, "low": 2.969, "close": 2.972, "volume": 2127.43, "quote_volume": 6320.69519, "trades": 52, "taker_buy_quote": 151.1305}, {"ts": 1775760480000, "open": 2.973, "high": 2.974, "low": 2.973, "close": 2.973, "volume": 399.91, "quote_volume": 1188.94377, "trades": 14, "taker_buy_quote": 766.97631}, {"ts": 1775760540000, "open": 2.972, "high": 2.973, "low": 2.971, "close": 2.973, "volume": 106.81, "quote_volume": 317.38795, "trades": 8, "taker_buy_quote": 20.54166}, {"ts": 1775760600000, "open": 2.973, "high": 2.974, "low": 2.971, "close": 2.972, "volume": 1613.74, "quote_volume": 4796.30617, "trades": 49, "taker_buy_quote": 418.09377}, {"ts": 1775760660000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 231.4, "quote_volume": 687.73221, "trades": 11, "taker_buy_quote": 628.75809}, {"ts": 1775760720000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 1.77, "quote_volume": 5.26044, "trades": 1, "taker_buy_quote": 5.26044}, {"ts": 1775760780000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 132.79, "quote_volume": 394.77447, "trades": 10, "taker_buy_quote": 15.28122}, {"ts": 1775760840000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 110.2, "quote_volume": 327.4042, "trades": 6, "taker_buy_quote": 302.35867}, {"ts": 1775760900000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.971, "volume": 265.19, "quote_volume": 788.12569, "trades": 21, "taker_buy_quote": 275.8016}, {"ts": 1775760960000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 46.26, "quote_volume": 137.50121, "trades": 4, "taker_buy_quote": 137.50121}, {"ts": 1775761020000, "open": 2.973, "high": 2.976, "low": 2.973, "close": 2.975, "volume": 302.29, "quote_volume": 899.25478, "trades": 11, "taker_buy_quote": 698.79928}, {"ts": 1775761080000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.975, "volume": 126.49, "quote_volume": 376.22771, "trades": 8, "taker_buy_quote": 257.20823}, {"ts": 1775761140000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 152.41, "quote_volume": 453.41798, "trades": 6, "taker_buy_quote": 448.154}, {"ts": 1775761200000, "open": 2.973, "high": 2.973, "low": 2.971, "close": 2.973, "volume": 694.82, "quote_volume": 2065.00555, "trades": 21, "taker_buy_quote": 338.54566}, {"ts": 1775761260000, "open": 2.974, "high": 2.979, "low": 2.974, "close": 2.979, "volume": 251.52, "quote_volume": 748.75681, "trades": 26, "taker_buy_quote": 669.01384}, {"ts": 1775761320000, "open": 2.98, "high": 2.982, "low": 2.979, "close": 2.982, "volume": 930.21, "quote_volume": 2772.69729, "trades": 44, "taker_buy_quote": 795.27406}, {"ts": 1775761380000, "open": 2.983, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 336.0, "quote_volume": 1002.28587, "trades": 25, "taker_buy_quote": 496.40103}, {"ts": 1775761440000, "open": 2.982, "high": 2.985, "low": 2.982, "close": 2.985, "volume": 206.05, "quote_volume": 614.56201, "trades": 22, "taker_buy_quote": 548.41399}, {"ts": 1775761500000, "open": 2.985, "high": 2.986, "low": 2.984, "close": 2.984, "volume": 1554.34, "quote_volume": 4639.63429, "trades": 89, "taker_buy_quote": 3106.22393}, {"ts": 1775761560000, "open": 2.985, "high": 2.987, "low": 2.985, "close": 2.985, "volume": 1468.36, "quote_volume": 4383.17694, "trades": 53, "taker_buy_quote": 1491.57866}, {"ts": 1775761620000, "open": 2.984, "high": 2.988, "low": 2.983, "close": 2.987, "volume": 263.22, "quote_volume": 785.95619, "trades": 40, "taker_buy_quote": 202.07249}, {"ts": 1775761680000, "open": 2.986, "high": 2.991, "low": 2.986, "close": 2.991, "volume": 341.87, "quote_volume": 1022.11123, "trades": 32, "taker_buy_quote": 789.14188}, {"ts": 1775761740000, "open": 2.991, "high": 2.991, "low": 2.989, "close": 2.989, "volume": 13.78, "quote_volume": 41.20259, "trades": 4, "taker_buy_quote": 16.18131}, {"ts": 1775761800000, "open": 2.989, "high": 2.991, "low": 2.988, "close": 2.991, "volume": 955.35, "quote_volume": 2856.0191, "trades": 45, "taker_buy_quote": 1519.57998}, {"ts": 1775761860000, "open": 2.991, "high": 2.992, "low": 2.99, "close": 2.99, "volume": 161.93, "quote_volume": 484.33882, "trades": 12, "taker_buy_quote": 463.79576}, {"ts": 1775761920000, "open": 2.99, "high": 2.99, "low": 2.988, "close": 2.99, "volume": 935.26, "quote_volume": 2796.10507, "trades": 37, "taker_buy_quote": 672.91763}, {"ts": 1775761980000, "open": 2.991, "high": 2.992, "low": 2.989, "close": 2.99, "volume": 478.99, "quote_volume": 1432.37519, "trades": 18, "taker_buy_quote": 896.21503}, {"ts": 1775762040000, "open": 2.989, "high": 2.989, "low": 2.985, "close": 2.986, "volume": 859.24, "quote_volume": 2565.72769, "trades": 34, "taker_buy_quote": 90.38622}, {"ts": 1775762100000, "open": 2.987, "high": 2.987, "low": 2.982, "close": 2.982, "volume": 919.65, "quote_volume": 2743.5294, "trades": 40, "taker_buy_quote": 460.03772}, {"ts": 1775762160000, "open": 2.983, "high": 2.983, "low": 2.974, "close": 2.978, "volume": 1226.74, "quote_volume": 3650.88591, "trades": 82, "taker_buy_quote": 464.9509}, {"ts": 1775762220000, "open": 2.978, "high": 2.978, "low": 2.977, "close": 2.977, "volume": 41.54, "quote_volume": 123.66635, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775762280000, "open": 2.976, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 145.31, "quote_volume": 432.33106, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775762340000, "open": 2.975, "high": 2.975, "low": 2.973, "close": 2.973, "volume": 109.07, "quote_volume": 324.40877, "trades": 4, "taker_buy_quote": 206.0485}, {"ts": 1775762400000, "open": 2.974, "high": 2.976, "low": 2.974, "close": 2.976, "volume": 148.4, "quote_volume": 441.36502, "trades": 12, "taker_buy_quote": 417.56502}, {"ts": 1775762460000, "open": 2.977, "high": 2.977, "low": 2.974, "close": 2.975, "volume": 364.25, "quote_volume": 1083.51314, "trades": 19, "taker_buy_quote": 301.19538}, {"ts": 1775762520000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 193.98, "quote_volume": 576.93232, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 2.973, "high": 2.973, "low": 2.966, "close": 2.967, "volume": 202.74, "quote_volume": 601.95804, "trades": 34, "taker_buy_quote": 220.84763}, {"ts": 1775762640000, "open": 2.966, "high": 2.967, "low": 2.964, "close": 2.966, "volume": 165.66, "quote_volume": 491.15044, "trades": 20, "taker_buy_quote": 60.45497}, {"ts": 1775762700000, "open": 2.966, "high": 2.97, "low": 2.966, "close": 2.969, "volume": 560.87, "quote_volume": 1665.13566, "trades": 31, "taker_buy_quote": 773.98406}, {"ts": 1775762760000, "open": 2.968, "high": 2.969, "low": 2.968, "close": 2.969, "volume": 373.3, "quote_volume": 1108.12018, "trades": 18, "taker_buy_quote": 35.56685}, {"ts": 1775762820000, "open": 2.968, "high": 2.968, "low": 2.967, "close": 2.968, "volume": 375.45, "quote_volume": 1113.96868, "trades": 13, "taker_buy_quote": 581.12177}, {"ts": 1775762880000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 30.55, "quote_volume": 90.71475, "trades": 8, "taker_buy_quote": 41.89774}, {"ts": 1775763000000, "open": 2.971, "high": 2.976, "low": 2.97, "close": 2.974, "volume": 4286.68, "quote_volume": 12739.39073, "trades": 90, "taker_buy_quote": 2733.07024}, {"ts": 1775763060000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 433.48, "quote_volume": 1289.575, "trades": 14, "taker_buy_quote": 15.2915}, {"ts": 1775763120000, "open": 2.974, "high": 2.974, "low": 2.971, "close": 2.971, "volume": 141.51, "quote_volume": 420.58052, "trades": 18, "taker_buy_quote": 25.79342}, {"ts": 1775763180000, "open": 2.972, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 20.56, "quote_volume": 61.10786, "trades": 8, "taker_buy_quote": 30.5573}, {"ts": 1775763240000, "open": 2.97, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 89.58, "quote_volume": 265.97322, "trades": 13, "taker_buy_quote": 5.25513}, {"ts": 1775763300000, "open": 2.97, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 49.8, "quote_volume": 147.86125, "trades": 6, "taker_buy_quote": 20.25363}, {"ts": 1775763360000, "open": 2.969, "high": 2.969, "low": 2.959, "close": 2.963, "volume": 24406.19, "quote_volume": 72285.1257, "trades": 224, "taker_buy_quote": 7442.26335}, {"ts": 1775763420000, "open": 2.964, "high": 2.968, "low": 2.963, "close": 2.968, "volume": 630.37, "quote_volume": 1869.40552, "trades": 30, "taker_buy_quote": 1593.53559}, {"ts": 1775763480000, "open": 2.968, "high": 2.969, "low": 2.968, "close": 2.969, "volume": 77.83, "quote_volume": 231.01954, "trades": 5, "taker_buy_quote": 59.6769}, {"ts": 1775763540000, "open": 2.968, "high": 2.969, "low": 2.967, "close": 2.969, "volume": 1154.97, "quote_volume": 3427.82893, "trades": 40, "taker_buy_quote": 1747.19148}, {"ts": 1775763600000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 129.91, "quote_volume": 385.8327, "trades": 5, "taker_buy_quote": 214.5231}, {"ts": 1775763660000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 20.96, "quote_volume": 62.2512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 2.97, "high": 2.973, "low": 2.97, "close": 2.973, "volume": 290.95, "quote_volume": 864.61557, "trades": 18, "taker_buy_quote": 723.64584}, {"ts": 1775763780000, "open": 2.974, "high": 2.979, "low": 2.974, "close": 2.977, "volume": 3746.64, "quote_volume": 11154.27504, "trades": 115, "taker_buy_quote": 6731.46598}, {"ts": 1775763840000, "open": 2.976, "high": 2.977, "low": 2.976, "close": 2.977, "volume": 54.85, "quote_volume": 163.28407, "trades": 7, "taker_buy_quote": 150.24919}, {"ts": 1775763900000, "open": 2.978, "high": 2.983, "low": 2.978, "close": 2.98, "volume": 814.87, "quote_volume": 2429.16252, "trades": 55, "taker_buy_quote": 1702.29908}, {"ts": 1775763960000, "open": 2.98, "high": 2.982, "low": 2.98, "close": 2.982, "volume": 103.76, "quote_volume": 309.3654, "trades": 8, "taker_buy_quote": 309.3654}, {"ts": 1775764020000, "open": 2.982, "high": 2.983, "low": 2.982, "close": 2.983, "volume": 16.96, "quote_volume": 50.58655, "trades": 5, "taker_buy_quote": 50.58655}, {"ts": 1775764080000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 38.13, "quote_volume": 113.77992, "trades": 6, "taker_buy_quote": 60.18728}, {"ts": 1775764140000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 17.96, "quote_volume": 53.57468, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 2.983, "high": 2.986, "low": 2.981, "close": 2.981, "volume": 3409.63, "quote_volume": 10176.99201, "trades": 72, "taker_buy_quote": 8651.71515}, {"ts": 1775764260000, "open": 2.982, "high": 2.983, "low": 2.982, "close": 2.983, "volume": 114.52, "quote_volume": 341.61139, "trades": 10, "taker_buy_quote": 139.93076}, {"ts": 1775764320000, "open": 2.982, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 67.26, "quote_volume": 200.57024, "trades": 12, "taker_buy_quote": 8.0225}, {"ts": 1775764380000, "open": 2.981, "high": 2.981, "low": 2.98, "close": 2.98, "volume": 186.9, "quote_volume": 557.05879, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775764440000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 59.54, "quote_volume": 177.4292, "trades": 5, "taker_buy_quote": 88.7146}, {"ts": 1775764500000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.979, "volume": 31.54, "quote_volume": 93.95943, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764560000, "open": 2.979, "high": 2.981, "low": 2.979, "close": 2.979, "volume": 120.19, "quote_volume": 358.18699, "trades": 8, "taker_buy_quote": 139.32504}, {"ts": 1775764620000, "open": 2.978, "high": 2.978, "low": 2.977, "close": 2.977, "volume": 16.8, "quote_volume": 50.022, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775764680000, "open": 2.979, "high": 2.981, "low": 2.979, "close": 2.981, "volume": 10.08, "quote_volume": 30.0384, "trades": 3, "taker_buy_quote": 30.0384}, {"ts": 1775764740000, "open": 2.981, "high": 2.981, "low": 2.98, "close": 2.981, "volume": 134.07, "quote_volume": 399.63606, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 2.982, "high": 2.985, "low": 2.982, "close": 2.984, "volume": 662.98, "quote_volume": 1978.63934, "trades": 25, "taker_buy_quote": 1303.30227}, {"ts": 1775764860000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 30.71, "quote_volume": 91.72741, "trades": 5, "taker_buy_quote": 33.83935}, {"ts": 1775764920000, "open": 2.987, "high": 2.987, "low": 2.984, "close": 2.987, "volume": 367.21, "quote_volume": 1096.62473, "trades": 22, "taker_buy_quote": 862.19104}, {"ts": 1775764980000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.986, "volume": 222.03, "quote_volume": 663.13401, "trades": 9, "taker_buy_quote": 637.29981}, {"ts": 1775765040000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.986, "volume": 260.12, "quote_volume": 776.79454, "trades": 13, "taker_buy_quote": 311.27714}, {"ts": 1775765100000, "open": 2.986, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 72.27, "quote_volume": 215.79487, "trades": 5, "taker_buy_quote": 205.79512}, {"ts": 1775765160000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 55.61, "quote_volume": 166.07444, "trades": 4, "taker_buy_quote": 166.07444}, {"ts": 1775765220000, "open": 2.987, "high": 2.987, "low": 2.984, "close": 2.984, "volume": 116.1, "quote_volume": 346.56703, "trades": 10, "taker_buy_quote": 150.83302}, {"ts": 1775765280000, "open": 2.985, "high": 2.987, "low": 2.985, "close": 2.987, "volume": 111.71, "quote_volume": 333.54763, "trades": 8, "taker_buy_quote": 149.99635}, {"ts": 1775765340000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 50.26, "quote_volume": 150.14874, "trades": 5, "taker_buy_quote": 150.14874}, {"ts": 1775765400000, "open": 2.988, "high": 2.989, "low": 2.987, "close": 2.988, "volume": 372.38, "quote_volume": 1112.65282, "trades": 12, "taker_buy_quote": 1048.12134}, {"ts": 1775765460000, "open": 2.989, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 69.74, "quote_volume": 208.41941, "trades": 9, "taker_buy_quote": 153.45526}, {"ts": 1775765520000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 16.0, "quote_volume": 47.792, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765700000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 69.6, "quote_volume": 207.8256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775765760000, "open": 2.987, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 7.93, "quote_volume": 23.68459, "trades": 3, "taker_buy_quote": 16.75707}, {"ts": 1775765820000, "open": 2.987, "high": 2.991, "low": 2.987, "close": 2.989, "volume": 1047.32, "quote_volume": 3131.19577, "trades": 39, "taker_buy_quote": 2637.82671}, {"ts": 1775765880000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 172.35, "quote_volume": 515.32148, "trades": 6, "taker_buy_quote": 114.3675}, {"ts": 1775765940000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 33.49, "quote_volume": 100.10161, "trades": 1, "taker_buy_quote": 100.10161}, {"ts": 1775766000000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.989, "volume": 6.7, "quote_volume": 20.02295, "trades": 2, "taker_buy_quote": 10.01315}, {"ts": 1775766060000, "open": 2.99, "high": 2.992, "low": 2.99, "close": 2.991, "volume": 67.68, "quote_volume": 202.44104, "trades": 7, "taker_buy_quote": 202.44104}, {"ts": 1775766120000, "open": 2.99, "high": 2.991, "low": 2.99, "close": 2.991, "volume": 162.74, "quote_volume": 486.73654, "trades": 9, "taker_buy_quote": 396.3075}, {"ts": 1775766180000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 902.93, "quote_volume": 2700.66363, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 2.99, "high": 2.992, "low": 2.99, "close": 2.992, "volume": 30.16, "quote_volume": 90.20217, "trades": 9, "taker_buy_quote": 40.56817}, {"ts": 1775766300000, "open": 2.992, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 45.19, "quote_volume": 135.2506, "trades": 6, "taker_buy_quote": 92.98944}, {"ts": 1775766360000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 8.37, "quote_volume": 25.04304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 257.51, "quote_volume": 770.21241, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775766480000, "open": 2.992, "high": 2.992, "low": 2.991, "close": 2.991, "volume": 49.97, "quote_volume": 149.46362, "trades": 5, "taker_buy_quote": 10.0232}, {"ts": 1775766540000, "open": 2.99, "high": 2.991, "low": 2.99, "close": 2.991, "volume": 11.72, "quote_volume": 35.04615, "trades": 4, "taker_buy_quote": 10.01985}, {"ts": 1775766600000, "open": 2.991, "high": 2.991, "low": 2.99, "close": 2.99, "volume": 17.51, "quote_volume": 52.36404, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 2.989, "high": 2.991, "low": 2.989, "close": 2.991, "volume": 219.08, "quote_volume": 655.02762, "trades": 11, "taker_buy_quote": 473.12439}, {"ts": 1775766720000, "open": 2.991, "high": 2.992, "low": 2.99, "close": 2.99, "volume": 510.35, "quote_volume": 1526.85517, "trades": 20, "taker_buy_quote": 1346.70204}, {"ts": 1775766780000, "open": 2.991, "high": 2.992, "low": 2.991, "close": 2.992, "volume": 34.7, "quote_volume": 103.79105, "trades": 3, "taker_buy_quote": 103.79105}, {"ts": 1775766840000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 17.6, "quote_volume": 52.6768, "trades": 1, "taker_buy_quote": 52.6768}, {"ts": 1775766900000, "open": 2.992, "high": 2.992, "low": 2.989, "close": 2.99, "volume": 159.49, "quote_volume": 476.92184, "trades": 14, "taker_buy_quote": 114.3675}, {"ts": 1775766960000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 811.21, "quote_volume": 2425.5179, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767020000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 20.0, "quote_volume": 59.8, "trades": 1, "taker_buy_quote": 59.8}, {"ts": 1775767080000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 5.01, "quote_volume": 14.96988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767140000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 37.98, "quote_volume": 113.45463, "trades": 6, "taker_buy_quote": 78.43862}, {"ts": 1775767200000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 372.98, "quote_volume": 1113.71828, "trades": 9, "taker_buy_quote": 1005.05774}, {"ts": 1775767260000, "open": 2.985, "high": 2.987, "low": 2.985, "close": 2.987, "volume": 2872.02, "quote_volume": 8575.70818, "trades": 33, "taker_buy_quote": 8137.24153}, {"ts": 1775767320000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 205.9, "quote_volume": 615.0233, "trades": 5, "taker_buy_quote": 276.5962}, {"ts": 1775767380000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 15.07, "quote_volume": 44.99902, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 2.986, "high": 2.986, "low": 2.985, "close": 2.985, "volume": 117.19, "quote_volume": 349.91427, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775767500000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 122.61, "quote_volume": 366.0526, "trades": 5, "taker_buy_quote": 298.56175}, {"ts": 1775767560000, "open": 2.985, "high": 2.985, "low": 2.984, "close": 2.985, "volume": 157.17, "quote_volume": 469.13136, "trades": 8, "taker_buy_quote": 414.19592}, {"ts": 1775767620000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.983, "volume": 348.9, "quote_volume": 1041.04686, "trades": 15, "taker_buy_quote": 83.552}, {"ts": 1775767680000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 36.49, "quote_volume": 108.92265, "trades": 2, "taker_buy_quote": 10.0296}, {"ts": 1775767740000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 29.61, "quote_volume": 88.38585, "trades": 1, "taker_buy_quote": 88.38585}, {"ts": 1775767800000, "open": 2.985, "high": 2.985, "low": 2.984, "close": 2.984, "volume": 96.01, "quote_volume": 286.54105, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775767860000, "open": 2.984, "high": 2.985, "low": 2.984, "close": 2.985, "volume": 183.69, "quote_volume": 548.22698, "trades": 7, "taker_buy_quote": 10.0296}, {"ts": 1775767920000, "open": 2.986, "high": 2.988, "low": 2.986, "close": 2.988, "volume": 80.31, "quote_volume": 239.94117, "trades": 6, "taker_buy_quote": 195.01669}, {"ts": 1775767980000, "open": 2.989, "high": 2.989, "low": 2.987, "close": 2.988, "volume": 112.16, "quote_volume": 335.10324, "trades": 8, "taker_buy_quote": 207.96815}, {"ts": 1775768040000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768100000, "open": 2.989, "high": 2.99, "low": 2.989, "close": 2.99, "volume": 116.03, "quote_volume": 346.92635, "trades": 5, "taker_buy_quote": 346.92635}, {"ts": 1775768160000, "open": 2.991, "high": 2.991, "low": 2.989, "close": 2.989, "volume": 465.29, "quote_volume": 1391.52975, "trades": 21, "taker_buy_quote": 705.29128}, {"ts": 1775768220000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 278.18, "quote_volume": 830.93705, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775768280000, "open": 2.986, "high": 2.986, "low": 2.983, "close": 2.983, "volume": 15.9, "quote_volume": 47.45725, "trades": 5, "taker_buy_quote": 7.40528}, {"ts": 1775768340000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 50.0, "quote_volume": 149.1, "trades": 4, "taker_buy_quote": 55.58448}, {"ts": 1775768400000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 123.56, "quote_volume": 368.57948, "trades": 3, "taker_buy_quote": 10.02288}, {"ts": 1775768460000, "open": 2.982, "high": 2.982, "low": 2.98, "close": 2.982, "volume": 427.58, "quote_volume": 1274.82852, "trades": 25, "taker_buy_quote": 56.1939}, {"ts": 1775768520000, "open": 2.983, "high": 2.983, "low": 2.983, "close": 2.983, "volume": 5.92, "quote_volume": 17.65936, "trades": 3, "taker_buy_quote": 17.65936}, {"ts": 1775768580000, "open": 2.984, "high": 2.985, "low": 2.984, "close": 2.985, "volume": 42.53, "quote_volume": 126.91288, "trades": 5, "taker_buy_quote": 126.91288}, {"ts": 1775768640000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 153.34, "quote_volume": 457.89336, "trades": 5, "taker_buy_quote": 457.89336}, {"ts": 1775768700000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 62.17, "quote_volume": 185.62975, "trades": 4, "taker_buy_quote": 116.15333}, {"ts": 1775768760000, "open": 2.986, "high": 2.988, "low": 2.985, "close": 2.988, "volume": 110.33, "quote_volume": 329.50116, "trades": 11, "taker_buy_quote": 291.17376}, {"ts": 1775768820000, "open": 2.989, "high": 2.997, "low": 2.989, "close": 2.992, "volume": 1632.71, "quote_volume": 4890.37945, "trades": 57, "taker_buy_quote": 2914.65561}, {"ts": 1775768880000, "open": 2.991, "high": 2.991, "low": 2.983, "close": 2.985, "volume": 647.54, "quote_volume": 1934.71702, "trades": 42, "taker_buy_quote": 123.40024}, {"ts": 1775768940000, "open": 2.985, "high": 2.986, "low": 2.983, "close": 2.983, "volume": 825.02, "quote_volume": 2462.75968, "trades": 42, "taker_buy_quote": 610.44411}, {"ts": 1775769000000, "open": 2.983, "high": 2.985, "low": 2.982, "close": 2.983, "volume": 848.7, "quote_volume": 2532.15536, "trades": 28, "taker_buy_quote": 204.8176}, {"ts": 1775769060000, "open": 2.984, "high": 2.985, "low": 2.984, "close": 2.985, "volume": 521.6, "quote_volume": 1556.93775, "trades": 18, "taker_buy_quote": 1556.93775}, {"ts": 1775769120000, "open": 2.988, "high": 2.988, "low": 2.986, "close": 2.986, "volume": 345.24, "quote_volume": 1030.8919, "trades": 7, "taker_buy_quote": 511.29804}, {"ts": 1775769180000, "open": 2.988, "high": 2.99, "low": 2.988, "close": 2.99, "volume": 12.65, "quote_volume": 37.80288, "trades": 2, "taker_buy_quote": 37.80288}, {"ts": 1775769240000, "open": 2.989, "high": 2.989, "low": 2.983, "close": 2.983, "volume": 338.31, "quote_volume": 1009.62997, "trades": 19, "taker_buy_quote": 100.57563}, {"ts": 1775769300000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 2.3, "quote_volume": 6.8678, "trades": 1, "taker_buy_quote": 6.8678}, {"ts": 1775769360000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 2.37, "quote_volume": 7.07919, "trades": 1, "taker_buy_quote": 7.07919}, {"ts": 1775769420000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.986, "volume": 25.09, "quote_volume": 74.92164, "trades": 4, "taker_buy_quote": 8.6623}, {"ts": 1775769480000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 30.03, "quote_volume": 89.72462, "trades": 4, "taker_buy_quote": 74.72988}, {"ts": 1775769600000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.984, "volume": 73.36, "quote_volume": 218.85302, "trades": 6, "taker_buy_quote": 7.93744}, {"ts": 1775769660000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769720000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 37.99, "quote_volume": 113.43605, "trades": 3, "taker_buy_quote": 29.82805}, {"ts": 1775769780000, "open": 2.987, "high": 2.988, "low": 2.987, "close": 2.988, "volume": 15.09, "quote_volume": 45.08593, "trades": 3, "taker_buy_quote": 45.08593}, {"ts": 1775769840000, "open": 2.988, "high": 2.988, "low": 2.985, "close": 2.986, "volume": 154.02, "quote_volume": 459.81535, "trades": 13, "taker_buy_quote": 5.25536}, {"ts": 1775769900000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 4.41, "quote_volume": 13.16826, "trades": 2, "taker_buy_quote": 7.9129}, {"ts": 1775769960000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.989, "volume": 47.32, "quote_volume": 141.43772, "trades": 6, "taker_buy_quote": 141.43772}, {"ts": 1775770020000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 1233.09, "quote_volume": 3685.70601, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 2.989, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 71.08, "quote_volume": 212.41779, "trades": 13, "taker_buy_quote": 88.95264}, {"ts": 1775770140000, "open": 2.987, "high": 2.988, "low": 2.985, "close": 2.986, "volume": 231.6, "quote_volume": 691.58943, "trades": 14, "taker_buy_quote": 291.9162}, {"ts": 1775770200000, "open": 2.986, "high": 2.986, "low": 2.984, "close": 2.985, "volume": 651.0, "quote_volume": 1942.97055, "trades": 19, "taker_buy_quote": 453.63045}, {"ts": 1775770260000, "open": 2.986, "high": 2.987, "low": 2.985, "close": 2.987, "volume": 195.96, "quote_volume": 585.17184, "trades": 14, "taker_buy_quote": 496.33824}, {"ts": 1775770320000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 4.33, "quote_volume": 12.93804, "trades": 2, "taker_buy_quote": 12.93804}, {"ts": 1775770380000, "open": 2.988, "high": 2.991, "low": 2.988, "close": 2.991, "volume": 156.66, "quote_volume": 468.28663, "trades": 13, "taker_buy_quote": 468.28663}, {"ts": 1775770440000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 85.26, "quote_volume": 254.9274, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 2.74, "quote_volume": 8.1926, "trades": 1, "taker_buy_quote": 8.1926}, {"ts": 1775770560000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 17.61, "quote_volume": 52.6539, "trades": 5, "taker_buy_quote": 47.3915}, {"ts": 1775770620000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 15.76, "quote_volume": 47.10664, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 2.989, "high": 2.99, "low": 2.988, "close": 2.988, "volume": 169.92, "quote_volume": 507.89988, "trades": 7, "taker_buy_quote": 298.25429}, {"ts": 1775770740000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 30.19, "quote_volume": 90.23791, "trades": 2, "taker_buy_quote": 6.54591}, {"ts": 1775770800000, "open": 2.99, "high": 2.991, "low": 2.99, "close": 2.99, "volume": 51.03, "quote_volume": 152.58217, "trades": 4, "taker_buy_quote": 19.43747}, {"ts": 1775770860000, "open": 2.992, "high": 2.995, "low": 2.992, "close": 2.994, "volume": 899.59, "quote_volume": 2691.9187, "trades": 20, "taker_buy_quote": 2242.80428}, {"ts": 1775770920000, "open": 2.995, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 57.88, "quote_volume": 173.35346, "trades": 4, "taker_buy_quote": 23.60346}, {"ts": 1775770980000, "open": 2.996, "high": 2.996, "low": 2.993, "close": 2.993, "volume": 101.39, "quote_volume": 303.50315, "trades": 14, "taker_buy_quote": 23.24348}, {"ts": 1775771040000, "open": 2.994, "high": 2.998, "low": 2.994, "close": 2.997, "volume": 4216.45, "quote_volume": 12634.02999, "trades": 42, "taker_buy_quote": 12009.78113}, {"ts": 1775771100000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 2.999, "volume": 154.64, "quote_volume": 463.6404, "trades": 12, "taker_buy_quote": 64.30004}, {"ts": 1775771160000, "open": 3.0, "high": 3.002, "low": 2.999, "close": 3.0, "volume": 1089.33, "quote_volume": 3268.00702, "trades": 32, "taker_buy_quote": 1567.35998}, {"ts": 1775771220000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 12.49, "quote_volume": 37.45751, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 3.0, "high": 3.0, "low": 2.998, "close": 2.998, "volume": 202.91, "quote_volume": 608.36706, "trades": 9, "taker_buy_quote": 8.73}, {"ts": 1775771340000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 70.07, "quote_volume": 210.11, "trades": 6, "taker_buy_quote": 25.08}, {"ts": 1775771400000, "open": 3.0, "high": 3.0, "low": 2.998, "close": 2.998, "volume": 16.92, "quote_volume": 50.74994, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 2.998, "high": 2.998, "low": 2.995, "close": 2.995, "volume": 629.66, "quote_volume": 1886.61728, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775771520000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 39.65, "quote_volume": 118.7914, "trades": 4, "taker_buy_quote": 19.7736}, {"ts": 1775771640000, "open": 2.996, "high": 2.996, "low": 2.992, "close": 2.993, "volume": 1642.95, "quote_volume": 4919.28944, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 426.19, "quote_volume": 1275.88637, "trades": 14, "taker_buy_quote": 710.48074}, {"ts": 1775771760000, "open": 2.993, "high": 2.993, "low": 2.99, "close": 2.99, "volume": 275.67, "quote_volume": 824.70835, "trades": 30, "taker_buy_quote": 554.92973}, {"ts": 1775771820000, "open": 2.991, "high": 2.992, "low": 2.991, "close": 2.992, "volume": 70.26, "quote_volume": 210.16792, "trades": 4, "taker_buy_quote": 60.61792}, {"ts": 1775771880000, "open": 2.991, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 2765.8, "quote_volume": 8275.70005, "trades": 32, "taker_buy_quote": 1534.11558}, {"ts": 1775771940000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 25.94, "quote_volume": 77.5606, "trades": 7, "taker_buy_quote": 47.3616}, {"ts": 1775772000000, "open": 2.991, "high": 2.992, "low": 2.988, "close": 2.992, "volume": 156.88, "quote_volume": 469.18823, "trades": 33, "taker_buy_quote": 150.85868}, {"ts": 1775772060000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 26.86, "quote_volume": 80.40871, "trades": 10, "taker_buy_quote": 80.40871}, {"ts": 1775772120000, "open": 2.994, "high": 2.996, "low": 2.993, "close": 2.995, "volume": 556.19, "quote_volume": 1666.07144, "trades": 24, "taker_buy_quote": 1481.68043}, {"ts": 1775772180000, "open": 2.995, "high": 2.997, "low": 2.993, "close": 2.997, "volume": 1061.06, "quote_volume": 3177.34179, "trades": 45, "taker_buy_quote": 1111.14102}, {"ts": 1775772240000, "open": 2.997, "high": 2.998, "low": 2.997, "close": 2.998, "volume": 278.27, "quote_volume": 834.02929, "trades": 13, "taker_buy_quote": 525.27335}, {"ts": 1775772300000, "open": 2.997, "high": 2.997, "low": 2.996, "close": 2.997, "volume": 154.24, "quote_volume": 462.15391, "trades": 16, "taker_buy_quote": 137.41069}, {"ts": 1775772360000, "open": 2.996, "high": 2.998, "low": 2.996, "close": 2.998, "volume": 45.38, "quote_volume": 136.00698, "trades": 9, "taker_buy_quote": 136.00698}, {"ts": 1775772420000, "open": 2.997, "high": 2.997, "low": 2.994, "close": 2.996, "volume": 642.06, "quote_volume": 1923.57906, "trades": 31, "taker_buy_quote": 221.31083}, {"ts": 1775772480000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 33.38, "quote_volume": 100.00296, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 101.94, "quote_volume": 305.41224, "trades": 4, "taker_buy_quote": 305.41224}, {"ts": 1775772600000, "open": 2.997, "high": 2.998, "low": 2.997, "close": 2.998, "volume": 17.73, "quote_volume": 53.14442, "trades": 8, "taker_buy_quote": 53.14442}, {"ts": 1775772660000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 5.1, "quote_volume": 15.2949, "trades": 2, "taker_buy_quote": 15.2949}, {"ts": 1775772720000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 217.73, "quote_volume": 653.29838, "trades": 14, "taker_buy_quote": 537.97838}, {"ts": 1775772780000, "open": 3.001, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 162.29, "quote_volume": 486.87985, "trades": 14, "taker_buy_quote": 15.3051}, {"ts": 1775772840000, "open": 3.0, "high": 3.008, "low": 3.0, "close": 3.005, "volume": 2499.23, "quote_volume": 7506.21894, "trades": 94, "taker_buy_quote": 5403.64483}, {"ts": 1775772900000, "open": 3.004, "high": 3.011, "low": 3.004, "close": 3.011, "volume": 1626.4, "quote_volume": 4894.12407, "trades": 69, "taker_buy_quote": 3405.55321}, {"ts": 1775772960000, "open": 3.01, "high": 3.013, "low": 3.009, "close": 3.013, "volume": 183.2, "quote_volume": 551.40318, "trades": 19, "taker_buy_quote": 77.46837}, {"ts": 1775773020000, "open": 3.013, "high": 3.035, "low": 3.012, "close": 3.027, "volume": 3763.84, "quote_volume": 11392.50144, "trades": 276, "taker_buy_quote": 8580.67969}, {"ts": 1775773080000, "open": 3.027, "high": 3.03, "low": 3.026, "close": 3.026, "volume": 1157.73, "quote_volume": 3505.15625, "trades": 94, "taker_buy_quote": 1441.40668}, {"ts": 1775773140000, "open": 3.026, "high": 3.026, "low": 3.02, "close": 3.022, "volume": 571.0, "quote_volume": 1725.5544, "trades": 40, "taker_buy_quote": 593.55724}, {"ts": 1775773200000, "open": 3.021, "high": 3.021, "low": 3.016, "close": 3.018, "volume": 992.92, "quote_volume": 2997.15121, "trades": 56, "taker_buy_quote": 676.95604}, {"ts": 1775773260000, "open": 3.018, "high": 3.018, "low": 3.017, "close": 3.017, "volume": 72.77, "quote_volume": 219.56698, "trades": 7, "taker_buy_quote": 219.56698}, {"ts": 1775773320000, "open": 3.016, "high": 3.017, "low": 3.012, "close": 3.012, "volume": 643.03, "quote_volume": 1938.03152, "trades": 62, "taker_buy_quote": 763.66834}, {"ts": 1775773380000, "open": 3.012, "high": 3.012, "low": 3.008, "close": 3.012, "volume": 1030.06, "quote_volume": 3100.68823, "trades": 43, "taker_buy_quote": 980.51751}, {"ts": 1775773440000, "open": 3.013, "high": 3.014, "low": 3.011, "close": 3.013, "volume": 1849.03, "quote_volume": 5570.93238, "trades": 54, "taker_buy_quote": 3490.97926}, {"ts": 1775773500000, "open": 3.013, "high": 3.014, "low": 3.012, "close": 3.012, "volume": 169.42, "quote_volume": 510.5605, "trades": 15, "taker_buy_quote": 254.72889}, {"ts": 1775773560000, "open": 3.011, "high": 3.011, "low": 3.008, "close": 3.01, "volume": 704.51, "quote_volume": 2119.86503, "trades": 41, "taker_buy_quote": 312.67493}, {"ts": 1775773620000, "open": 3.01, "high": 3.011, "low": 3.009, "close": 3.011, "volume": 149.5, "quote_volume": 449.9597, "trades": 7, "taker_buy_quote": 214.16455}, {"ts": 1775773680000, "open": 3.011, "high": 3.013, "low": 3.011, "close": 3.012, "volume": 351.91, "quote_volume": 1060.16974, "trades": 18, "taker_buy_quote": 1001.73694}, {"ts": 1775773740000, "open": 3.012, "high": 3.012, "low": 3.005, "close": 3.006, "volume": 1757.32, "quote_volume": 5289.27565, "trades": 66, "taker_buy_quote": 10.51925}, {"ts": 1775773800000, "open": 3.007, "high": 3.008, "low": 3.001, "close": 3.003, "volume": 1395.66, "quote_volume": 4190.80672, "trades": 64, "taker_buy_quote": 468.65829}, {"ts": 1775773860000, "open": 3.003, "high": 3.003, "low": 2.999, "close": 3.0, "volume": 225.8, "quote_volume": 677.37865, "trades": 31, "taker_buy_quote": 163.86349}, {"ts": 1775773920000, "open": 2.999, "high": 3.003, "low": 2.999, "close": 3.003, "volume": 90.51, "quote_volume": 271.68294, "trades": 13, "taker_buy_quote": 206.4247}, {"ts": 1775773980000, "open": 3.002, "high": 3.006, "low": 3.002, "close": 3.006, "volume": 433.67, "quote_volume": 1302.23349, "trades": 27, "taker_buy_quote": 371.34331}, {"ts": 1775774040000, "open": 3.006, "high": 3.007, "low": 3.006, "close": 3.007, "volume": 542.71, "quote_volume": 1631.92722, "trades": 20, "taker_buy_quote": 1417.76868}, {"ts": 1775774100000, "open": 3.006, "high": 3.006, "low": 3.0, "close": 3.001, "volume": 660.33, "quote_volume": 1981.82359, "trades": 55, "taker_buy_quote": 298.17386}, {"ts": 1775774160000, "open": 3.001, "high": 3.007, "low": 3.001, "close": 3.006, "volume": 666.95, "quote_volume": 2004.53715, "trades": 43, "taker_buy_quote": 899.52419}, {"ts": 1775774220000, "open": 3.006, "high": 3.007, "low": 3.006, "close": 3.007, "volume": 8.58, "quote_volume": 25.79831, "trades": 4, "taker_buy_quote": 20.53606}, {"ts": 1775774280000, "open": 3.006, "high": 3.006, "low": 3.003, "close": 3.004, "volume": 236.83, "quote_volume": 711.55355, "trades": 24, "taker_buy_quote": 59.94927}, {"ts": 1775774340000, "open": 3.003, "high": 3.005, "low": 3.003, "close": 3.005, "volume": 122.84, "quote_volume": 368.92641, "trades": 16, "taker_buy_quote": 69.74741}, {"ts": 1775774400000, "open": 3.005, "high": 3.008, "low": 3.005, "close": 3.007, "volume": 492.63, "quote_volume": 1481.46266, "trades": 29, "taker_buy_quote": 1445.8881}, {"ts": 1775774460000, "open": 3.006, "high": 3.006, "low": 3.002, "close": 3.002, "volume": 35.42, "quote_volume": 106.40665, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775774520000, "open": 3.001, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 136.18, "quote_volume": 408.6181, "trades": 13, "taker_buy_quote": 155.3}, {"ts": 1775774580000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774640000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 5.09, "quote_volume": 15.27509, "trades": 2, "taker_buy_quote": 15.27509}, {"ts": 1775774700000, "open": 3.002, "high": 3.004, "low": 3.002, "close": 3.004, "volume": 30.49, "quote_volume": 91.57069, "trades": 8, "taker_buy_quote": 91.57069}, {"ts": 1775774760000, "open": 3.003, "high": 3.003, "low": 3.002, "close": 3.002, "volume": 79.48, "quote_volume": 238.60071, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 3.001, "high": 3.001, "low": 2.998, "close": 3.0, "volume": 801.11, "quote_volume": 2402.88343, "trades": 52, "taker_buy_quote": 1016.55343}, {"ts": 1775774880000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 69.26, "quote_volume": 207.84926, "trades": 9, "taker_buy_quote": 207.84926}, {"ts": 1775774940000, "open": 2.999, "high": 3.007, "low": 2.999, "close": 3.005, "volume": 497.95, "quote_volume": 1496.19752, "trades": 61, "taker_buy_quote": 768.29149}, {"ts": 1775775000000, "open": 3.004, "high": 3.004, "low": 2.997, "close": 2.997, "volume": 547.98, "quote_volume": 1643.65243, "trades": 52, "taker_buy_quote": 198.3}, {"ts": 1775775060000, "open": 2.997, "high": 2.997, "low": 2.995, "close": 2.996, "volume": 476.38, "quote_volume": 1427.26156, "trades": 25, "taker_buy_quote": 360.37882}, {"ts": 1775775120000, "open": 2.996, "high": 2.996, "low": 2.989, "close": 2.989, "volume": 163.51, "quote_volume": 489.2482, "trades": 33, "taker_buy_quote": 132.9615}, {"ts": 1775775180000, "open": 2.99, "high": 2.991, "low": 2.988, "close": 2.99, "volume": 1049.33, "quote_volume": 3137.32985, "trades": 26, "taker_buy_quote": 2808.74836}, {"ts": 1775775240000, "open": 2.989, "high": 2.991, "low": 2.989, "close": 2.991, "volume": 103.95, "quote_volume": 310.81641, "trades": 9, "taker_buy_quote": 300.53425}, {"ts": 1775775300000, "open": 2.991, "high": 2.994, "low": 2.991, "close": 2.994, "volume": 155.83, "quote_volume": 466.21692, "trades": 17, "taker_buy_quote": 300.28236}, {"ts": 1775775360000, "open": 2.994, "high": 2.994, "low": 2.991, "close": 2.991, "volume": 156.09, "quote_volume": 467.00808, "trades": 15, "taker_buy_quote": 39.58068}, {"ts": 1775775420000, "open": 2.991, "high": 2.991, "low": 2.986, "close": 2.986, "volume": 130.47, "quote_volume": 389.66864, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775775480000, "open": 2.986, "high": 2.989, "low": 2.985, "close": 2.988, "volume": 533.62, "quote_volume": 1593.958, "trades": 36, "taker_buy_quote": 862.22498}, {"ts": 1775775540000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 1.76, "quote_volume": 5.25888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775600000, "open": 2.987, "high": 2.987, "low": 2.985, "close": 2.985, "volume": 132.13, "quote_volume": 394.47568, "trades": 14, "taker_buy_quote": 58.11795}, {"ts": 1775775660000, "open": 2.984, "high": 2.988, "low": 2.983, "close": 2.988, "volume": 150.46, "quote_volume": 449.11878, "trades": 26, "taker_buy_quote": 121.78642}, {"ts": 1775775720000, "open": 2.988, "high": 2.988, "low": 2.983, "close": 2.983, "volume": 135.03, "quote_volume": 403.01389, "trades": 22, "taker_buy_quote": 202.13846}, {"ts": 1775775780000, "open": 2.983, "high": 2.986, "low": 2.983, "close": 2.986, "volume": 157.11, "quote_volume": 468.96034, "trades": 18, "taker_buy_quote": 468.96034}, {"ts": 1775775840000, "open": 2.986, "high": 2.986, "low": 2.981, "close": 2.985, "volume": 3821.38, "quote_volume": 11398.15916, "trades": 57, "taker_buy_quote": 8021.57769}, {"ts": 1775775900000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.984, "volume": 390.2, "quote_volume": 1164.01509, "trades": 18, "taker_buy_quote": 326.13651}, {"ts": 1775775960000, "open": 2.984, "high": 2.987, "low": 2.984, "close": 2.987, "volume": 126.49, "quote_volume": 377.61153, "trades": 13, "taker_buy_quote": 184.96449}, {"ts": 1775776020000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 49.99, "quote_volume": 149.36677, "trades": 7, "taker_buy_quote": 139.36032}, {"ts": 1775776080000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.989, "volume": 16.78, "quote_volume": 50.14703, "trades": 6, "taker_buy_quote": 50.14703}, {"ts": 1775776140000, "open": 2.988, "high": 2.99, "low": 2.986, "close": 2.986, "volume": 515.17, "quote_volume": 1539.50683, "trades": 16, "taker_buy_quote": 607.368}, {"ts": 1775776200000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776260000, "open": 2.986, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 363.93, "quote_volume": 1086.69163, "trades": 11, "taker_buy_quote": 726.58338}, {"ts": 1775776320000, "open": 2.984, "high": 2.984, "low": 2.982, "close": 2.982, "volume": 502.21, "quote_volume": 1497.6003, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775776380000, "open": 2.982, "high": 2.983, "low": 2.976, "close": 2.979, "volume": 870.84, "quote_volume": 2595.627, "trades": 45, "taker_buy_quote": 803.82289}, {"ts": 1775776440000, "open": 2.979, "high": 2.979, "low": 2.978, "close": 2.978, "volume": 41.11, "quote_volume": 122.46333, "trades": 3, "taker_buy_quote": 112.45725}, {"ts": 1775776500000, "open": 2.978, "high": 2.979, "low": 2.977, "close": 2.979, "volume": 54.39, "quote_volume": 161.96729, "trades": 5, "taker_buy_quote": 51.32817}, {"ts": 1775776560000, "open": 2.978, "high": 2.978, "low": 2.971, "close": 2.972, "volume": 751.82, "quote_volume": 2235.02186, "trades": 31, "taker_buy_quote": 102.77176}, {"ts": 1775776620000, "open": 2.973, "high": 2.981, "low": 2.973, "close": 2.981, "volume": 427.0, "quote_volume": 1271.55183, "trades": 20, "taker_buy_quote": 1271.55183}, {"ts": 1775776680000, "open": 2.982, "high": 2.985, "low": 2.981, "close": 2.982, "volume": 641.47, "quote_volume": 1913.20021, "trades": 32, "taker_buy_quote": 941.95839}, {"ts": 1775776740000, "open": 2.982, "high": 2.982, "low": 2.979, "close": 2.98, "volume": 398.3, "quote_volume": 1186.93723, "trades": 13, "taker_buy_quote": 161.069}, {"ts": 1775776800000, "open": 2.981, "high": 2.983, "low": 2.981, "close": 2.982, "volume": 261.62, "quote_volume": 780.07972, "trades": 18, "taker_buy_quote": 170.42798}, {"ts": 1775776860000, "open": 2.981, "high": 2.982, "low": 2.981, "close": 2.982, "volume": 233.69, "quote_volume": 696.85981, "trades": 9, "taker_buy_quote": 685.62144}, {"ts": 1775776920000, "open": 2.982, "high": 2.984, "low": 2.982, "close": 2.983, "volume": 68.18, "quote_volume": 203.38083, "trades": 8, "taker_buy_quote": 203.38083}, {"ts": 1775776980000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 120.76, "quote_volume": 360.10632, "trades": 3, "taker_buy_quote": 350.0868}, {"ts": 1775777040000, "open": 2.982, "high": 2.982, "low": 2.981, "close": 2.981, "volume": 8.65, "quote_volume": 25.79094, "trades": 2, "taker_buy_quote": 15.77478}, {"ts": 1775777100000, "open": 2.981, "high": 2.981, "low": 2.98, "close": 2.98, "volume": 1117.44, "quote_volume": 3330.0544, "trades": 10, "taker_buy_quote": 248.0192}, {"ts": 1775777160000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 157.72, "quote_volume": 469.84788, "trades": 6, "taker_buy_quote": 399.99033}, {"ts": 1775777220000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777280000, "open": 2.978, "high": 2.978, "low": 2.977, "close": 2.978, "volume": 56.72, "quote_volume": 168.9088, "trades": 3, "taker_buy_quote": 148.9}, {"ts": 1775777340000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.975, "volume": 454.1, "quote_volume": 1351.82849, "trades": 19, "taker_buy_quote": 393.02354}, {"ts": 1775777400000, "open": 2.974, "high": 2.974, "low": 2.963, "close": 2.963, "volume": 2415.0, "quote_volume": 7167.85143, "trades": 100, "taker_buy_quote": 1854.88993}, {"ts": 1775777460000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.964, "volume": 80.2, "quote_volume": 237.70753, "trades": 17, "taker_buy_quote": 217.13559}, {"ts": 1775777520000, "open": 2.965, "high": 2.965, "low": 2.96, "close": 2.964, "volume": 511.98, "quote_volume": 1516.19534, "trades": 42, "taker_buy_quote": 324.20945}, {"ts": 1775777580000, "open": 2.963, "high": 2.963, "low": 2.958, "close": 2.958, "volume": 56.6, "quote_volume": 167.4972, "trades": 23, "taker_buy_quote": 35.59499}, {"ts": 1775777640000, "open": 2.957, "high": 2.961, "low": 2.957, "close": 2.961, "volume": 304.59, "quote_volume": 901.21521, "trades": 43, "taker_buy_quote": 686.98374}, {"ts": 1775777700000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 112.83, "quote_volume": 334.19243, "trades": 11, "taker_buy_quote": 309.76418}, {"ts": 1775777760000, "open": 2.961, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 1189.21, "quote_volume": 3522.4407, "trades": 47, "taker_buy_quote": 2912.59291}, {"ts": 1775777820000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 5.34, "quote_volume": 15.81708, "trades": 3, "taker_buy_quote": 10.54472}, {"ts": 1775777880000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 3.56, "quote_volume": 10.54294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775777940000, "open": 2.962, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 49.27, "quote_volume": 145.98531, "trades": 8, "taker_buy_quote": 50.90264}, {"ts": 1775778000000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 484.41, "quote_volume": 1436.0957, "trades": 24, "taker_buy_quote": 232.18053}, {"ts": 1775778060000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 253.56, "quote_volume": 751.7754, "trades": 8, "taker_buy_quote": 662.8554}, {"ts": 1775778120000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 50.34, "quote_volume": 149.11224, "trades": 6, "taker_buy_quote": 5.27236}, {"ts": 1775778180000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.964, "volume": 758.69, "quote_volume": 2248.33158, "trades": 21, "taker_buy_quote": 1431.91486}, {"ts": 1775778240000, "open": 2.963, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 232.87, "quote_volume": 690.02083, "trades": 15, "taker_buy_quote": 74.66837}, {"ts": 1775778300000, "open": 2.961, "high": 2.961, "low": 2.957, "close": 2.959, "volume": 613.07, "quote_volume": 1813.86937, "trades": 37, "taker_buy_quote": 51.39249}, {"ts": 1775778360000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 55.62, "quote_volume": 164.56587, "trades": 12, "taker_buy_quote": 45.56345}, {"ts": 1775778420000, "open": 2.958, "high": 2.96, "low": 2.958, "close": 2.96, "volume": 77.36, "quote_volume": 228.95389, "trades": 14, "taker_buy_quote": 223.68509}, {"ts": 1775778480000, "open": 2.959, "high": 2.96, "low": 2.958, "close": 2.959, "volume": 49.68, "quote_volume": 146.99987, "trades": 20, "taker_buy_quote": 71.20201}, {"ts": 1775778540000, "open": 2.958, "high": 2.959, "low": 2.957, "close": 2.959, "volume": 285.06, "quote_volume": 843.21439, "trades": 20, "taker_buy_quote": 226.14768}, {"ts": 1775778600000, "open": 2.959, "high": 2.963, "low": 2.959, "close": 2.963, "volume": 55.11, "quote_volume": 163.1839, "trades": 16, "taker_buy_quote": 157.91688}, {"ts": 1775778660000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.961, "volume": 114.74, "quote_volume": 339.75576, "trades": 7, "taker_buy_quote": 5.6278}, {"ts": 1775778720000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 3.38, "quote_volume": 10.0048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 2.961, "high": 2.962, "low": 2.961, "close": 2.962, "volume": 55.17, "quote_volume": 163.40508, "trades": 7, "taker_buy_quote": 163.40508}, {"ts": 1775778840000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 2.44, "quote_volume": 7.22972, "trades": 1, "taker_buy_quote": 7.22972}, {"ts": 1775778900000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778960000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 2.96, "high": 2.96, "low": 2.958, "close": 2.96, "volume": 34.9, "quote_volume": 103.26976, "trades": 10, "taker_buy_quote": 73.20633}, {"ts": 1775779080000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 84.69, "quote_volume": 250.6824, "trades": 1, "taker_buy_quote": 250.6824}, {"ts": 1775779140000, "open": 2.96, "high": 2.962, "low": 2.96, "close": 2.962, "volume": 132.87, "quote_volume": 393.53466, "trades": 13, "taker_buy_quote": 393.53466}, {"ts": 1775779200000, "open": 2.963, "high": 2.965, "low": 2.961, "close": 2.965, "volume": 616.5, "quote_volume": 1826.74802, "trades": 48, "taker_buy_quote": 1672.00544}, {"ts": 1775779260000, "open": 2.964, "high": 2.964, "low": 2.961, "close": 2.961, "volume": 219.75, "quote_volume": 650.85354, "trades": 17, "taker_buy_quote": 329.13399}, {"ts": 1775779320000, "open": 2.962, "high": 2.966, "low": 2.96, "close": 2.961, "volume": 2882.92, "quote_volume": 8544.80075, "trades": 66, "taker_buy_quote": 7819.3733}, {"ts": 1775779380000, "open": 2.961, "high": 2.961, "low": 2.957, "close": 2.957, "volume": 461.79, "quote_volume": 1365.71726, "trades": 16, "taker_buy_quote": 335.6195}, {"ts": 1775779440000, "open": 2.957, "high": 2.957, "low": 2.956, "close": 2.956, "volume": 1053.69, "quote_volume": 3115.75543, "trades": 15, "taker_buy_quote": 305.63552}, {"ts": 1775779500000, "open": 2.955, "high": 2.957, "low": 2.955, "close": 2.957, "volume": 199.19, "quote_volume": 588.69514, "trades": 14, "taker_buy_quote": 540.76504}, {"ts": 1775779560000, "open": 2.957, "high": 2.957, "low": 2.955, "close": 2.955, "volume": 954.01, "quote_volume": 2820.54972, "trades": 17, "taker_buy_quote": 2082.99951}, {"ts": 1775779620000, "open": 2.954, "high": 2.954, "low": 2.949, "close": 2.952, "volume": 1096.98, "quote_volume": 3238.07667, "trades": 44, "taker_buy_quote": 2341.92451}, {"ts": 1775779680000, "open": 2.951, "high": 2.951, "low": 2.947, "close": 2.948, "volume": 514.57, "quote_volume": 1517.25358, "trades": 30, "taker_buy_quote": 337.73305}, {"ts": 1775779740000, "open": 2.948, "high": 2.95, "low": 2.947, "close": 2.948, "volume": 218.88, "quote_volume": 645.3335, "trades": 22, "taker_buy_quote": 380.6065}, {"ts": 1775779800000, "open": 2.948, "high": 2.948, "low": 2.943, "close": 2.944, "volume": 1735.52, "quote_volume": 5109.65457, "trades": 48, "taker_buy_quote": 960.97389}, {"ts": 1775779860000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779920000, "open": 2.944, "high": 2.945, "low": 2.939, "close": 2.939, "volume": 847.36, "quote_volume": 2493.50641, "trades": 37, "taker_buy_quote": 1541.66253}, {"ts": 1775779980000, "open": 2.94, "high": 2.942, "low": 2.94, "close": 2.942, "volume": 461.32, "quote_volume": 1357.16162, "trades": 19, "taker_buy_quote": 1232.71502}, {"ts": 1775780040000, "open": 2.943, "high": 2.946, "low": 2.943, "close": 2.946, "volume": 305.4, "quote_volume": 899.51105, "trades": 21, "taker_buy_quote": 532.73405}, {"ts": 1775780100000, "open": 2.946, "high": 2.948, "low": 2.946, "close": 2.948, "volume": 94.64, "quote_volume": 278.87355, "trades": 7, "taker_buy_quote": 145.46286}, {"ts": 1775780160000, "open": 2.949, "high": 2.949, "low": 2.946, "close": 2.947, "volume": 129.69, "quote_volume": 382.3115, "trades": 9, "taker_buy_quote": 21.99274}, {"ts": 1775780220000, "open": 2.948, "high": 2.949, "low": 2.945, "close": 2.945, "volume": 27.5, "quote_volume": 81.0521, "trades": 9, "taker_buy_quote": 40.9797}, {"ts": 1775780280000, "open": 2.944, "high": 2.945, "low": 2.942, "close": 2.943, "volume": 340.79, "quote_volume": 1003.08092, "trades": 26, "taker_buy_quote": 95.0844}, {"ts": 1775780340000, "open": 2.942, "high": 2.943, "low": 2.94, "close": 2.943, "volume": 317.46, "quote_volume": 934.11479, "trades": 21, "taker_buy_quote": 434.8429}, {"ts": 1775780400000, "open": 2.942, "high": 2.945, "low": 2.942, "close": 2.942, "volume": 190.49, "quote_volume": 560.78319, "trades": 25, "taker_buy_quote": 230.7413}, {"ts": 1775780460000, "open": 2.941, "high": 2.941, "low": 2.938, "close": 2.938, "volume": 3806.77, "quote_volume": 11190.51479, "trades": 52, "taker_buy_quote": 4308.08505}, {"ts": 1775780520000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 3.4, "quote_volume": 9.996, "trades": 1, "taker_buy_quote": 9.996}, {"ts": 1775780580000, "open": 2.94, "high": 2.942, "low": 2.94, "close": 2.941, "volume": 98.36, "quote_volume": 289.28016, "trades": 9, "taker_buy_quote": 279.25135}, {"ts": 1775780640000, "open": 2.941, "high": 2.941, "low": 2.938, "close": 2.938, "volume": 643.69, "quote_volume": 1892.63969, "trades": 15, "taker_buy_quote": 404.8086}, {"ts": 1775780700000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 922.23, "quote_volume": 2708.58951, "trades": 11, "taker_buy_quote": 37.68171}, {"ts": 1775780760000, "open": 2.938, "high": 2.939, "low": 2.938, "close": 2.939, "volume": 301.91, "quote_volume": 887.21217, "trades": 9, "taker_buy_quote": 599.55259}, {"ts": 1775780820000, "open": 2.94, "high": 2.942, "low": 2.94, "close": 2.941, "volume": 528.72, "quote_volume": 1554.93931, "trades": 22, "taker_buy_quote": 667.27313}, {"ts": 1775780880000, "open": 2.941, "high": 2.943, "low": 2.941, "close": 2.943, "volume": 643.22, "quote_volume": 1892.41318, "trades": 35, "taker_buy_quote": 436.68625}, {"ts": 1775780940000, "open": 2.943, "high": 2.95, "low": 2.942, "close": 2.95, "volume": 230.01, "quote_volume": 677.41549, "trades": 39, "taker_buy_quote": 535.59751}, {"ts": 1775781000000, "open": 2.951, "high": 2.951, "low": 2.949, "close": 2.949, "volume": 351.99, "quote_volume": 1038.43393, "trades": 20, "taker_buy_quote": 427.12004}, {"ts": 1775781060000, "open": 2.948, "high": 2.949, "low": 2.947, "close": 2.949, "volume": 257.91, "quote_volume": 760.18499, "trades": 13, "taker_buy_quote": 618.65491}, {"ts": 1775781120000, "open": 2.949, "high": 2.957, "low": 2.949, "close": 2.955, "volume": 593.23, "quote_volume": 1752.32375, "trades": 51, "taker_buy_quote": 733.11364}, {"ts": 1775781180000, "open": 2.956, "high": 2.963, "low": 2.956, "close": 2.962, "volume": 417.86, "quote_volume": 1237.46168, "trades": 40, "taker_buy_quote": 690.90878}, {"ts": 1775781240000, "open": 2.961, "high": 2.961, "low": 2.958, "close": 2.961, "volume": 400.53, "quote_volume": 1185.52984, "trades": 21, "taker_buy_quote": 595.28303}, {"ts": 1775781300000, "open": 2.96, "high": 2.961, "low": 2.96, "close": 2.961, "volume": 156.26, "quote_volume": 462.64426, "trades": 8, "taker_buy_quote": 339.50826}, {"ts": 1775781360000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.96, "volume": 43.34, "quote_volume": 128.31111, "trades": 6, "taker_buy_quote": 108.2753}, {"ts": 1775781420000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 74.61, "quote_volume": 220.8456, "trades": 3, "taker_buy_quote": 196.396}, {"ts": 1775781480000, "open": 2.959, "high": 2.959, "low": 2.954, "close": 2.954, "volume": 345.59, "quote_volume": 1021.19802, "trades": 20, "taker_buy_quote": 224.55384}, {"ts": 1775781540000, "open": 2.956, "high": 2.96, "low": 2.956, "close": 2.96, "volume": 172.43, "quote_volume": 510.16985, "trades": 19, "taker_buy_quote": 362.26985}, {"ts": 1775781600000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.959, "volume": 149.21, "quote_volume": 441.46949, "trades": 9, "taker_buy_quote": 221.39238}, {"ts": 1775781660000, "open": 2.959, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 116.5, "quote_volume": 344.82539, "trades": 16, "taker_buy_quote": 158.37542}, {"ts": 1775781720000, "open": 2.961, "high": 2.963, "low": 2.961, "close": 2.963, "volume": 62.5, "quote_volume": 185.07904, "trades": 6, "taker_buy_quote": 37.02904}, {"ts": 1775781780000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 241.8, "quote_volume": 716.11544, "trades": 8, "taker_buy_quote": 271.76771}, {"ts": 1775781840000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 44.99, "quote_volume": 133.16701, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775781900000, "open": 2.96, "high": 2.96, "low": 2.956, "close": 2.956, "volume": 535.63, "quote_volume": 1584.78625, "trades": 22, "taker_buy_quote": 1237.65198}, {"ts": 1775781960000, "open": 2.955, "high": 2.955, "low": 2.954, "close": 2.955, "volume": 364.98, "quote_volume": 1078.4659, "trades": 10, "taker_buy_quote": 504.7731}, {"ts": 1775782020000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 1792.52, "quote_volume": 5300.64783, "trades": 20, "taker_buy_quote": 5164.47798}, {"ts": 1775782080000, "open": 2.957, "high": 2.959, "low": 2.957, "close": 2.959, "volume": 463.71, "quote_volume": 1371.7162, "trades": 18, "taker_buy_quote": 1371.7162}, {"ts": 1775782140000, "open": 2.959, "high": 2.96, "low": 2.957, "close": 2.957, "volume": 418.89, "quote_volume": 1239.14382, "trades": 26, "taker_buy_quote": 216.57768}, {"ts": 1775782200000, "open": 2.956, "high": 2.959, "low": 2.956, "close": 2.959, "volume": 237.57, "quote_volume": 702.73036, "trades": 17, "taker_buy_quote": 692.70952}, {"ts": 1775782260000, "open": 2.959, "high": 2.96, "low": 2.959, "close": 2.96, "volume": 46.72, "quote_volume": 138.25295, "trades": 4, "taker_buy_quote": 25.0712}, {"ts": 1775782320000, "open": 2.96, "high": 2.963, "low": 2.96, "close": 2.963, "volume": 245.88, "quote_volume": 728.34958, "trades": 16, "taker_buy_quote": 604.99266}, {"ts": 1775782380000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 28.1, "quote_volume": 83.2041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782440000, "open": 2.96, "high": 2.962, "low": 2.96, "close": 2.962, "volume": 585.54, "quote_volume": 1734.1849, "trades": 22, "taker_buy_quote": 1059.14485}, {"ts": 1775782500000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 252.7, "quote_volume": 748.2447, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775782560000, "open": 2.961, "high": 2.961, "low": 2.96, "close": 2.96, "volume": 320.75, "quote_volume": 949.60955, "trades": 9, "taker_buy_quote": 477.45187}, {"ts": 1775782620000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 402.74, "quote_volume": 1191.94492, "trades": 18, "taker_buy_quote": 311.2736}, {"ts": 1775782680000, "open": 2.96, "high": 2.96, "low": 2.958, "close": 2.958, "volume": 9.15, "quote_volume": 27.07383, "trades": 3, "taker_buy_quote": 7.0152}, {"ts": 1775782740000, "open": 2.957, "high": 2.96, "low": 2.956, "close": 2.96, "volume": 675.09, "quote_volume": 1998.06874, "trades": 24, "taker_buy_quote": 1976.22051}, {"ts": 1775782800000, "open": 2.959, "high": 2.959, "low": 2.957, "close": 2.958, "volume": 263.07, "quote_volume": 778.22712, "trades": 14, "taker_buy_quote": 278.1367}, {"ts": 1775782860000, "open": 2.957, "high": 2.957, "low": 2.954, "close": 2.954, "volume": 84.39, "quote_volume": 249.52089, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775782920000, "open": 2.955, "high": 2.955, "low": 2.955, "close": 2.955, "volume": 16.93, "quote_volume": 50.02815, "trades": 4, "taker_buy_quote": 50.02815}, {"ts": 1775782980000, "open": 2.956, "high": 2.957, "low": 2.956, "close": 2.957, "volume": 55.19, "quote_volume": 163.15011, "trades": 8, "taker_buy_quote": 163.15011}, {"ts": 1775783040000, "open": 2.958, "high": 2.959, "low": 2.958, "close": 2.959, "volume": 11.85, "quote_volume": 35.06076, "trades": 4, "taker_buy_quote": 35.06076}, {"ts": 1775783100000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 3.38, "quote_volume": 10.0048, "trades": 1, "taker_buy_quote": 10.0048}, {"ts": 1775783160000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 3.39, "quote_volume": 10.03101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 2.96, "high": 2.96, "low": 2.953, "close": 2.953, "volume": 287.9, "quote_volume": 851.66843, "trades": 20, "taker_buy_quote": 123.06318}, {"ts": 1775783280000, "open": 2.952, "high": 2.956, "low": 2.951, "close": 2.956, "volume": 89.05, "quote_volume": 263.11161, "trades": 18, "taker_buy_quote": 130.03344}, {"ts": 1775783340000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.957, "volume": 318.78, "quote_volume": 942.61725, "trades": 11, "taker_buy_quote": 498.92385}, {"ts": 1775783400000, "open": 2.959, "high": 2.962, "low": 2.959, "close": 2.959, "volume": 1400.62, "quote_volume": 4147.32035, "trades": 40, "taker_buy_quote": 3211.99782}, {"ts": 1775783460000, "open": 2.958, "high": 2.96, "low": 2.957, "close": 2.96, "volume": 211.86, "quote_volume": 626.68085, "trades": 11, "taker_buy_quote": 35.09713}, {"ts": 1775783520000, "open": 2.961, "high": 2.963, "low": 2.961, "close": 2.962, "volume": 79.68, "quote_volume": 236.02324, "trades": 11, "taker_buy_quote": 77.91168}, {"ts": 1775783580000, "open": 2.961, "high": 2.963, "low": 2.96, "close": 2.963, "volume": 287.91, "quote_volume": 852.49609, "trades": 12, "taker_buy_quote": 227.53821}, {"ts": 1775783640000, "open": 2.962, "high": 2.962, "low": 2.96, "close": 2.96, "volume": 20.12, "quote_volume": 59.56534, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 2.961, "high": 2.962, "low": 2.961, "close": 2.962, "volume": 108.54, "quote_volume": 321.4921, "trades": 9, "taker_buy_quote": 25.2921}, {"ts": 1775783760000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 380.22, "quote_volume": 1125.9648, "trades": 27, "taker_buy_quote": 223.92542}, {"ts": 1775783820000, "open": 2.961, "high": 2.961, "low": 2.96, "close": 2.96, "volume": 40.43, "quote_volume": 119.70807, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775783880000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 2.959, "high": 2.96, "low": 2.959, "close": 2.959, "volume": 304.78, "quote_volume": 901.88356, "trades": 11, "taker_buy_quote": 117.0384}, {"ts": 1775784000000, "open": 2.961, "high": 2.961, "low": 2.958, "close": 2.958, "volume": 29.51, "quote_volume": 87.34661, "trades": 10, "taker_buy_quote": 21.25998}, {"ts": 1775784060000, "open": 2.957, "high": 2.957, "low": 2.955, "close": 2.955, "volume": 39.52, "quote_volume": 116.81934, "trades": 8, "taker_buy_quote": 5.2599}, {"ts": 1775784120000, "open": 2.955, "high": 2.955, "low": 2.944, "close": 2.949, "volume": 721.26, "quote_volume": 2126.39479, "trades": 83, "taker_buy_quote": 387.55234}, {"ts": 1775784180000, "open": 2.95, "high": 2.954, "low": 2.95, "close": 2.954, "volume": 256.2, "quote_volume": 756.46737, "trades": 26, "taker_buy_quote": 756.46737}, {"ts": 1775784240000, "open": 2.955, "high": 2.956, "low": 2.955, "close": 2.956, "volume": 131.4, "quote_volume": 388.3699, "trades": 12, "taker_buy_quote": 388.3699}, {"ts": 1775784300000, "open": 2.956, "high": 2.958, "low": 2.956, "close": 2.958, "volume": 151.47, "quote_volume": 447.93514, "trades": 20, "taker_buy_quote": 190.44736}, {"ts": 1775784360000, "open": 2.958, "high": 2.958, "low": 2.957, "close": 2.957, "volume": 119.3, "quote_volume": 352.77188, "trades": 5, "taker_buy_quote": 39.09154}, {"ts": 1775784420000, "open": 2.956, "high": 2.957, "low": 2.956, "close": 2.956, "volume": 172.24, "quote_volume": 509.15995, "trades": 12, "taker_buy_quote": 488.61575}, {"ts": 1775784480000, "open": 2.957, "high": 2.958, "low": 2.957, "close": 2.958, "volume": 22.28, "quote_volume": 65.89399, "trades": 10, "taker_buy_quote": 60.62875}, {"ts": 1775784540000, "open": 2.958, "high": 2.961, "low": 2.958, "close": 2.961, "volume": 883.43, "quote_volume": 2614.13973, "trades": 43, "taker_buy_quote": 2424.85115}, {"ts": 1775784600000, "open": 2.961, "high": 2.962, "low": 2.96, "close": 2.962, "volume": 266.59, "quote_volume": 789.37163, "trades": 14, "taker_buy_quote": 340.2292}, {"ts": 1775784660000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 150.46, "quote_volume": 445.56002, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775784720000, "open": 2.962, "high": 2.971, "low": 2.962, "close": 2.971, "volume": 283.25, "quote_volume": 840.20051, "trades": 45, "taker_buy_quote": 739.07177}, {"ts": 1775784780000, "open": 2.97, "high": 2.975, "low": 2.97, "close": 2.975, "volume": 490.37, "quote_volume": 1456.83995, "trades": 39, "taker_buy_quote": 611.90465}, {"ts": 1775784840000, "open": 2.973, "high": 2.975, "low": 2.973, "close": 2.975, "volume": 139.53, "quote_volume": 414.87065, "trades": 8, "taker_buy_quote": 108.64865}, {"ts": 1775784900000, "open": 2.976, "high": 2.977, "low": 2.974, "close": 2.976, "volume": 315.28, "quote_volume": 938.16322, "trades": 30, "taker_buy_quote": 505.01386}, {"ts": 1775784960000, "open": 2.977, "high": 2.982, "low": 2.977, "close": 2.982, "volume": 748.6, "quote_volume": 2230.33734, "trades": 49, "taker_buy_quote": 1849.16596}, {"ts": 1775785020000, "open": 2.982, "high": 2.983, "low": 2.978, "close": 2.979, "volume": 1469.01, "quote_volume": 4379.51393, "trades": 62, "taker_buy_quote": 1075.35013}, {"ts": 1775785080000, "open": 2.98, "high": 2.981, "low": 2.979, "close": 2.979, "volume": 235.01, "quote_volume": 700.21282, "trades": 16, "taker_buy_quote": 670.18114}, {"ts": 1775785140000, "open": 2.979, "high": 2.98, "low": 2.979, "close": 2.98, "volume": 153.87, "quote_volume": 458.42554, "trades": 5, "taker_buy_quote": 458.42554}, {"ts": 1775785200000, "open": 2.978, "high": 2.978, "low": 2.974, "close": 2.975, "volume": 400.52, "quote_volume": 1191.75603, "trades": 17, "taker_buy_quote": 573.32825}, {"ts": 1775785260000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 309.57, "quote_volume": 921.15043, "trades": 11, "taker_buy_quote": 401.48468}, {"ts": 1775785320000, "open": 2.974, "high": 2.977, "low": 2.974, "close": 2.977, "volume": 464.4, "quote_volume": 1381.34856, "trades": 19, "taker_buy_quote": 1002.25278}, {"ts": 1775785380000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 20.19, "quote_volume": 60.06188, "trades": 3, "taker_buy_quote": 40.01375}, {"ts": 1775785440000, "open": 2.973, "high": 2.973, "low": 2.966, "close": 2.968, "volume": 474.3, "quote_volume": 1408.60699, "trades": 31, "taker_buy_quote": 118.4214}, {"ts": 1775785500000, "open": 2.968, "high": 2.968, "low": 2.967, "close": 2.968, "volume": 215.65, "quote_volume": 640.00757, "trades": 9, "taker_buy_quote": 252.06367}, {"ts": 1775785560000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 99.58, "quote_volume": 295.64289, "trades": 7, "taker_buy_quote": 275.61227}, {"ts": 1775785620000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 9.56, "quote_volume": 28.35496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775785740000, "open": 2.967, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 222.04, "quote_volume": 658.78975, "trades": 5, "taker_buy_quote": 134.55345}, {"ts": 1775785800000, "open": 2.967, "high": 2.969, "low": 2.967, "close": 2.969, "volume": 33.85, "quote_volume": 100.44307, "trades": 3, "taker_buy_quote": 20.03737}, {"ts": 1775785860000, "open": 2.97, "high": 2.971, "low": 2.969, "close": 2.97, "volume": 180.33, "quote_volume": 535.53523, "trades": 12, "taker_buy_quote": 460.22602}, {"ts": 1775785920000, "open": 2.969, "high": 2.969, "low": 2.968, "close": 2.968, "volume": 70.36, "quote_volume": 208.8959, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775785980000, "open": 2.969, "high": 2.97, "low": 2.968, "close": 2.968, "volume": 144.85, "quote_volume": 430.15951, "trades": 7, "taker_buy_quote": 420.15735}, {"ts": 1775786040000, "open": 2.967, "high": 2.969, "low": 2.965, "close": 2.965, "volume": 1748.75, "quote_volume": 5188.31801, "trades": 40, "taker_buy_quote": 57.02371}, {"ts": 1775786100000, "open": 2.966, "high": 2.967, "low": 2.966, "close": 2.966, "volume": 835.83, "quote_volume": 2479.21465, "trades": 21, "taker_buy_quote": 1412.31479}, {"ts": 1775786160000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 339.49, "quote_volume": 1007.26683, "trades": 7, "taker_buy_quote": 507.32733}, {"ts": 1775786220000, "open": 2.966, "high": 2.966, "low": 2.965, "close": 2.965, "volume": 871.08, "quote_volume": 2582.8629, "trades": 13, "taker_buy_quote": 49.219}, {"ts": 1775786280000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 117.33, "quote_volume": 347.70612, "trades": 10, "taker_buy_quote": 162.49092}, {"ts": 1775786340000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 79.55, "quote_volume": 235.70665, "trades": 5, "taker_buy_quote": 118.60889}, {"ts": 1775786400000, "open": 2.963, "high": 2.964, "low": 2.962, "close": 2.963, "volume": 54.76, "quote_volume": 162.23924, "trades": 17, "taker_buy_quote": 68.27498}, {"ts": 1775786460000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 285.33, "quote_volume": 845.86379, "trades": 16, "taker_buy_quote": 840.58965}, {"ts": 1775786520000, "open": 2.966, "high": 2.97, "low": 2.966, "close": 2.966, "volume": 273.64, "quote_volume": 812.01154, "trades": 25, "taker_buy_quote": 579.18294}, {"ts": 1775786580000, "open": 2.965, "high": 2.967, "low": 2.965, "close": 2.967, "volume": 460.27, "quote_volume": 1364.89581, "trades": 16, "taker_buy_quote": 805.07416}, {"ts": 1775786640000, "open": 2.967, "high": 2.968, "low": 2.967, "close": 2.967, "volume": 63.54, "quote_volume": 188.53162, "trades": 7, "taker_buy_quote": 40.18162}, {"ts": 1775786700000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 8.43, "quote_volume": 25.02867, "trades": 3, "taker_buy_quote": 25.02867}, {"ts": 1775786760000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 2.02, "quote_volume": 5.9994, "trades": 1, "taker_buy_quote": 5.9994}, {"ts": 1775786820000, "open": 2.969, "high": 2.974, "low": 2.969, "close": 2.973, "volume": 303.69, "quote_volume": 902.90307, "trades": 26, "taker_buy_quote": 796.65705}, {"ts": 1775786880000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 100.0, "quote_volume": 297.4, "trades": 3, "taker_buy_quote": 297.4}, {"ts": 1775786940000, "open": 2.972, "high": 2.974, "low": 2.972, "close": 2.974, "volume": 200.0, "quote_volume": 594.6, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775787000000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 123.49, "quote_volume": 367.01828, "trades": 5, "taker_buy_quote": 59.80264}, {"ts": 1775787060000, "open": 2.971, "high": 2.971, "low": 2.97, "close": 2.97, "volume": 44.99, "quote_volume": 133.62367, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787120000, "open": 2.969, "high": 2.969, "low": 2.966, "close": 2.968, "volume": 173.78, "quote_volume": 515.50104, "trades": 14, "taker_buy_quote": 16.44272}, {"ts": 1775787180000, "open": 2.967, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 397.35, "quote_volume": 1178.5951, "trades": 8, "taker_buy_quote": 49.69725}, {"ts": 1775787240000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 41.63, "quote_volume": 123.47458, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787300000, "open": 2.966, "high": 2.972, "low": 2.966, "close": 2.97, "volume": 4513.41, "quote_volume": 13406.24291, "trades": 63, "taker_buy_quote": 12869.64401}, {"ts": 1775787360000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 239.05, "quote_volume": 709.94025, "trades": 8, "taker_buy_quote": 412.94025}, {"ts": 1775787420000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 103.48, "quote_volume": 307.3637, "trades": 6, "taker_buy_quote": 83.4851}, {"ts": 1775787480000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.971, "volume": 218.0, "quote_volume": 647.85142, "trades": 11, "taker_buy_quote": 90.25964}, {"ts": 1775787540000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 100.0, "quote_volume": 297.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 2.972, "high": 2.976, "low": 2.972, "close": 2.973, "volume": 1397.39, "quote_volume": 4157.1527, "trades": 35, "taker_buy_quote": 3246.33248}, {"ts": 1775787720000, "open": 2.974, "high": 2.974, "low": 2.973, "close": 2.973, "volume": 4.07, "quote_volume": 12.1024, "trades": 2, "taker_buy_quote": 12.1024}, {"ts": 1775787780000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 88.82, "quote_volume": 263.97304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787840000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 2.973, "high": 2.974, "low": 2.973, "close": 2.974, "volume": 16.86, "quote_volume": 50.13321, "trades": 6, "taker_buy_quote": 50.13321}, {"ts": 1775787960000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 71.67, "quote_volume": 213.07491, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775788020000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 44.58, "quote_volume": 132.49176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 55.42, "quote_volume": 164.70824, "trades": 3, "taker_buy_quote": 16.10824}, {"ts": 1775788200000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 8.43, "quote_volume": 25.06239, "trades": 3, "taker_buy_quote": 25.06239}, {"ts": 1775788260000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 37.35, "quote_volume": 111.0323, "trades": 6, "taker_buy_quote": 83.5413}, {"ts": 1775788320000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 11.8, "quote_volume": 35.07803, "trades": 5, "taker_buy_quote": 25.06239}, {"ts": 1775788380000, "open": 2.974, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 299.02, "quote_volume": 889.31767, "trades": 13, "taker_buy_quote": 219.54313}, {"ts": 1775788440000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 50.0, "quote_volume": 148.65, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 73.09, "quote_volume": 217.25495, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 109.66, "quote_volume": 325.90952, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 2.972, "high": 2.974, "low": 2.972, "close": 2.974, "volume": 168.55, "quote_volume": 501.09027, "trades": 13, "taker_buy_quote": 366.13175}, {"ts": 1775788680000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 16.23, "quote_volume": 48.28425, "trades": 5, "taker_buy_quote": 25.07925}, {"ts": 1775788740000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 16.11, "quote_volume": 47.91114, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 69.72, "quote_volume": 207.417, "trades": 4, "taker_buy_quote": 207.417}, {"ts": 1775788860000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 10.24, "quote_volume": 30.47424, "trades": 2, "taker_buy_quote": 30.47424}, {"ts": 1775788920000, "open": 2.974, "high": 2.976, "low": 2.974, "close": 2.975, "volume": 351.4, "quote_volume": 1045.66371, "trades": 14, "taker_buy_quote": 1007.58554}, {"ts": 1775788980000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 72.86, "quote_volume": 216.76204, "trades": 4, "taker_buy_quote": 207.92629}, {"ts": 1775789040000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 161.52, "quote_volume": 480.68352, "trades": 7, "taker_buy_quote": 381.01728}, {"ts": 1775789100000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 334.05, "quote_volume": 993.79875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775789160000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 3.37, "quote_volume": 10.02238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 3.37, "quote_volume": 10.01901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789280000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.971, "volume": 6.74, "quote_volume": 20.02791, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789400000, "open": 2.97, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 415.77, "quote_volume": 1234.82138, "trades": 5, "taker_buy_quote": 36.07335}, {"ts": 1775789460000, "open": 2.969, "high": 2.971, "low": 2.968, "close": 2.971, "volume": 76.0, "quote_volume": 225.71108, "trades": 9, "taker_buy_quote": 176.42906}, {"ts": 1775789520000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 3.37, "quote_volume": 10.0089, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789580000, "open": 2.969, "high": 2.969, "low": 2.967, "close": 2.967, "volume": 318.73, "quote_volume": 945.85097, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 93.99, "quote_volume": 279.05631, "trades": 3, "taker_buy_quote": 279.05631}, {"ts": 1775789760000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 10.6, "quote_volume": 31.4714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 2.969, "high": 2.969, "low": 2.968, "close": 2.968, "volume": 40.3, "quote_volume": 119.64343, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 8.43, "quote_volume": 25.02867, "trades": 3, "taker_buy_quote": 25.02867}, {"ts": 1775790000000, "open": 2.97, "high": 2.971, "low": 2.968, "close": 2.97, "volume": 2022.11, "quote_volume": 6005.11448, "trades": 58, "taker_buy_quote": 1906.00407}, {"ts": 1775790060000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 104.3, "quote_volume": 309.771, "trades": 6, "taker_buy_quote": 309.771}, {"ts": 1775790120000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790180000, "open": 2.971, "high": 2.974, "low": 2.971, "close": 2.974, "volume": 347.41, "quote_volume": 1032.63394, "trades": 13, "taker_buy_quote": 410.69294}, {"ts": 1775790240000, "open": 2.975, "high": 2.975, "low": 2.973, "close": 2.973, "volume": 68.54, "quote_volume": 203.89639, "trades": 8, "taker_buy_quote": 173.82925}, {"ts": 1775790300000, "open": 2.972, "high": 2.972, "low": 2.971, "close": 2.972, "volume": 276.52, "quote_volume": 821.56744, "trades": 11, "taker_buy_quote": 68.8018}, {"ts": 1775790360000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 138.44, "quote_volume": 411.1668, "trades": 4, "taker_buy_quote": 401.1579}, {"ts": 1775790420000, "open": 2.97, "high": 2.973, "low": 2.97, "close": 2.973, "volume": 60.56, "quote_volume": 180.01335, "trades": 9, "taker_buy_quote": 173.83575}, {"ts": 1775790480000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 66.35, "quote_volume": 197.25855, "trades": 2, "taker_buy_quote": 197.25855}, {"ts": 1775790540000, "open": 2.974, "high": 2.974, "low": 2.972, "close": 2.972, "volume": 122.48, "quote_volume": 364.17698, "trades": 8, "taker_buy_quote": 207.34728}, {"ts": 1775790600000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 3.37, "quote_volume": 10.01227, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790660000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790720000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 2.971, "high": 2.971, "low": 2.969, "close": 2.969, "volume": 143.75, "quote_volume": 427.07114, "trades": 5, "taker_buy_quote": 303.54707}, {"ts": 1775790840000, "open": 2.968, "high": 2.968, "low": 2.965, "close": 2.965, "volume": 199.01, "quote_volume": 590.34549, "trades": 15, "taker_buy_quote": 83.4008}, {"ts": 1775790900000, "open": 2.965, "high": 2.966, "low": 2.964, "close": 2.966, "volume": 358.37, "quote_volume": 1062.73857, "trades": 25, "taker_buy_quote": 882.70548}, {"ts": 1775790960000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 136.79, "quote_volume": 405.71914, "trades": 5, "taker_buy_quote": 344.9458}, {"ts": 1775791020000, "open": 2.967, "high": 2.968, "low": 2.967, "close": 2.968, "volume": 259.65, "quote_volume": 770.48243, "trades": 13, "taker_buy_quote": 770.48243}, {"ts": 1775791080000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 584.64, "quote_volume": 1735.79616, "trades": 40, "taker_buy_quote": 1677.00996}, {"ts": 1775791140000, "open": 2.968, "high": 2.968, "low": 2.966, "close": 2.967, "volume": 833.05, "quote_volume": 2471.06849, "trades": 35, "taker_buy_quote": 1870.21618}, {"ts": 1775791200000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 214.26, "quote_volume": 635.33516, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775791260000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 342.1, "quote_volume": 1013.97487, "trades": 11, "taker_buy_quote": 980.46156}, {"ts": 1775791320000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 47.45, "quote_volume": 140.6418, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 2.963, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 22.53, "quote_volume": 66.75123, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775791440000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 103.61, "quote_volume": 306.68863, "trades": 12, "taker_buy_quote": 100.40724}, {"ts": 1775791500000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 16.89, "quote_volume": 49.97751, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 2.959, "high": 2.962, "low": 2.958, "close": 2.962, "volume": 107.38, "quote_volume": 317.94747, "trades": 16, "taker_buy_quote": 235.84322}, {"ts": 1775791620000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.959, "volume": 50.35, "quote_volume": 149.03261, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 2.958, "high": 2.958, "low": 2.958, "close": 2.958, "volume": 8.78, "quote_volume": 25.97124, "trades": 4, "taker_buy_quote": 5.26524}, {"ts": 1775791740000, "open": 2.958, "high": 2.959, "low": 2.958, "close": 2.959, "volume": 15.58, "quote_volume": 46.09944, "trades": 5, "taker_buy_quote": 46.09944}, {"ts": 1775791800000, "open": 2.959, "high": 2.96, "low": 2.959, "close": 2.96, "volume": 20.37, "quote_volume": 60.28742, "trades": 7, "taker_buy_quote": 53.36102}, {"ts": 1775791860000, "open": 2.961, "high": 2.961, "low": 2.96, "close": 2.96, "volume": 124.87, "quote_volume": 369.73491, "trades": 10, "taker_buy_quote": 332.66835}, {"ts": 1775791920000, "open": 2.959, "high": 2.959, "low": 2.958, "close": 2.958, "volume": 140.09, "quote_volume": 414.45873, "trades": 11, "taker_buy_quote": 128.75345}, {"ts": 1775791980000, "open": 2.959, "high": 2.961, "low": 2.959, "close": 2.961, "volume": 962.62, "quote_volume": 2850.15176, "trades": 25, "taker_buy_quote": 2850.15176}, {"ts": 1775792040000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 46.71, "quote_volume": 138.35502, "trades": 4, "taker_buy_quote": 138.35502}, {"ts": 1775792100000, "open": 2.96, "high": 2.962, "low": 2.96, "close": 2.961, "volume": 119.69, "quote_volume": 354.33081, "trades": 5, "taker_buy_quote": 15.04696}, {"ts": 1775792160000, "open": 2.96, "high": 2.965, "low": 2.96, "close": 2.965, "volume": 2135.6, "quote_volume": 6323.06002, "trades": 58, "taker_buy_quote": 2658.16562}, {"ts": 1775792220000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 6.76, "quote_volume": 20.03326, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792280000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.962, "volume": 1107.31, "quote_volume": 3278.93105, "trades": 22, "taker_buy_quote": 2269.77057}, {"ts": 1775792340000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 20.74, "quote_volume": 61.46108, "trades": 6, "taker_buy_quote": 35.09038}, {"ts": 1775792400000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 146.56, "quote_volume": 434.25728, "trades": 3, "taker_buy_quote": 434.25728}, {"ts": 1775792460000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 316.23, "quote_volume": 936.99287, "trades": 3, "taker_buy_quote": 936.99287}, {"ts": 1775792520000, "open": 2.964, "high": 2.964, "low": 2.963, "close": 2.963, "volume": 49.43, "quote_volume": 146.46889, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 2.962, "high": 2.963, "low": 2.962, "close": 2.963, "volume": 36.56, "quote_volume": 108.29918, "trades": 5, "taker_buy_quote": 25.06698}, {"ts": 1775792640000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792700000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 212.39, "quote_volume": 629.3813, "trades": 7, "taker_buy_quote": 206.67972}, {"ts": 1775792760000, "open": 2.965, "high": 2.966, "low": 2.965, "close": 2.966, "volume": 296.69, "quote_volume": 879.88425, "trades": 9, "taker_buy_quote": 879.88425}, {"ts": 1775792820000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 3.38, "quote_volume": 10.01832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792880000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 3.38, "quote_volume": 10.01494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 2.962, "high": 2.962, "low": 2.96, "close": 2.961, "volume": 62.58, "quote_volume": 185.33967, "trades": 6, "taker_buy_quote": 15.66369}, {"ts": 1775793060000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 3.38, "quote_volume": 10.01494, "trades": 1, "taker_buy_quote": 10.01494}, {"ts": 1775793120000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 3.38, "quote_volume": 10.01156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793180000, "open": 2.962, "high": 2.962, "low": 2.961, "close": 2.961, "volume": 8.92, "quote_volume": 26.4166, "trades": 2, "taker_buy_quote": 13.26976}, {"ts": 1775793240000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793360000, "open": 2.963, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 746.27, "quote_volume": 2212.45972, "trades": 23, "taker_buy_quote": 2192.43322}, {"ts": 1775793420000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 37.19, "quote_volume": 110.11959, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793600000, "open": 2.96, "high": 2.96, "low": 2.959, "close": 2.96, "volume": 142.26, "quote_volume": 421.08621, "trades": 6, "taker_buy_quote": 25.0712}, {"ts": 1775793660000, "open": 2.961, "high": 2.961, "low": 2.959, "close": 2.959, "volume": 143.74, "quote_volume": 425.57067, "trades": 12, "taker_buy_quote": 378.60618}, {"ts": 1775793720000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 1.78, "quote_volume": 5.26702, "trades": 1, "taker_buy_quote": 5.26702}, {"ts": 1775793780000, "open": 2.959, "high": 2.959, "low": 2.959, "close": 2.959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793840000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 64.38, "quote_volume": 190.5648, "trades": 3, "taker_buy_quote": 190.5648}, {"ts": 1775793900000, "open": 2.961, "high": 2.961, "low": 2.961, "close": 2.961, "volume": 547.82, "quote_volume": 1622.09502, "trades": 14, "taker_buy_quote": 1622.09502}, {"ts": 1775793960000, "open": 2.962, "high": 2.963, "low": 2.962, "close": 2.962, "volume": 170.54, "quote_volume": 505.26483, "trades": 6, "taker_buy_quote": 499.99247}, {"ts": 1775794020000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 89.46, "quote_volume": 264.98052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775794080000, "open": 2.962, "high": 2.962, "low": 2.962, "close": 2.962, "volume": 1.78, "quote_volume": 5.27236, "trades": 1, "taker_buy_quote": 5.27236}, {"ts": 1775794140000, "open": 2.963, "high": 2.963, "low": 2.963, "close": 2.963, "volume": 15.76, "quote_volume": 46.69688, "trades": 3, "taker_buy_quote": 46.69688}, {"ts": 1775794200000, "open": 2.963, "high": 2.964, "low": 2.963, "close": 2.964, "volume": 6.94, "quote_volume": 20.56838, "trades": 3, "taker_buy_quote": 20.56838}, {"ts": 1775794260000, "open": 2.965, "high": 2.965, "low": 2.964, "close": 2.964, "volume": 36.86, "quote_volume": 109.25641, "trades": 4, "taker_buy_quote": 9.99205}, {"ts": 1775794320000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 1.79, "quote_volume": 5.30735, "trades": 2, "taker_buy_quote": 5.30735}, {"ts": 1775794380000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 88.84, "quote_volume": 263.49944, "trades": 6, "taker_buy_quote": 263.49944}, {"ts": 1775794440000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 31.8, "quote_volume": 94.3506, "trades": 2, "taker_buy_quote": 94.3506}, {"ts": 1775794500000, "open": 2.966, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 1531.6, "quote_volume": 4542.84853, "trades": 18, "taker_buy_quote": 358.88832}, {"ts": 1775794560000, "open": 2.968, "high": 2.971, "low": 2.968, "close": 2.97, "volume": 974.92, "quote_volume": 2894.47194, "trades": 45, "taker_buy_quote": 2630.95406}, {"ts": 1775794620000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 33.49, "quote_volume": 99.43181, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775794680000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794740000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 6.83, "quote_volume": 20.2851, "trades": 3, "taker_buy_quote": 20.2851}, {"ts": 1775794800000, "open": 2.97, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 219.67, "quote_volume": 652.53085, "trades": 6, "taker_buy_quote": 652.53085}, {"ts": 1775794860000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 99.68, "quote_volume": 296.24896, "trades": 5, "taker_buy_quote": 296.24896}, {"ts": 1775794920000, "open": 2.973, "high": 2.975, "low": 2.973, "close": 2.975, "volume": 53.39, "quote_volume": 158.78186, "trades": 12, "taker_buy_quote": 158.78186}, {"ts": 1775794980000, "open": 2.976, "high": 2.978, "low": 2.976, "close": 2.977, "volume": 184.16, "quote_volume": 548.11712, "trades": 17, "taker_buy_quote": 418.36364}, {"ts": 1775795040000, "open": 2.976, "high": 2.976, "low": 2.974, "close": 2.974, "volume": 455.78, "quote_volume": 1355.85096, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775795100000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 49.39, "quote_volume": 146.88586, "trades": 2, "taker_buy_quote": 146.88586}, {"ts": 1775795160000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 2.973, "high": 2.974, "low": 2.973, "close": 2.973, "volume": 234.16, "quote_volume": 696.23631, "trades": 9, "taker_buy_quote": 499.98858}, {"ts": 1775795280000, "open": 2.972, "high": 2.972, "low": 2.97, "close": 2.97, "volume": 48.36, "quote_volume": 143.67756, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 2.971, "high": 2.972, "low": 2.97, "close": 2.97, "volume": 748.99, "quote_volume": 2225.58569, "trades": 24, "taker_buy_quote": 1694.57602}, {"ts": 1775795400000, "open": 2.97, "high": 2.97, "low": 2.969, "close": 2.969, "volume": 45.33, "quote_volume": 134.58848, "trades": 4, "taker_buy_quote": 11.0187}, {"ts": 1775795460000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 47.0, "quote_volume": 139.496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 2.967, "high": 2.969, "low": 2.967, "close": 2.969, "volume": 150.49, "quote_volume": 446.61421, "trades": 10, "taker_buy_quote": 436.61542}, {"ts": 1775795580000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 8.43, "quote_volume": 25.0371, "trades": 3, "taker_buy_quote": 25.0371}, {"ts": 1775795640000, "open": 2.97, "high": 2.973, "low": 2.968, "close": 2.973, "volume": 2065.29, "quote_volume": 6136.0594, "trades": 42, "taker_buy_quote": 1355.6108}, {"ts": 1775795700000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 1.73, "quote_volume": 5.14329, "trades": 1, "taker_buy_quote": 5.14329}, {"ts": 1775795760000, "open": 2.973, "high": 2.975, "low": 2.973, "close": 2.975, "volume": 99.36, "quote_volume": 295.51107, "trades": 9, "taker_buy_quote": 295.51107}, {"ts": 1775795820000, "open": 2.976, "high": 2.98, "low": 2.976, "close": 2.979, "volume": 2200.25, "quote_volume": 6554.20858, "trades": 44, "taker_buy_quote": 6363.9841}, {"ts": 1775795880000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 21.55, "quote_volume": 64.1759, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795940000, "open": 2.978, "high": 2.978, "low": 2.975, "close": 2.975, "volume": 239.08, "quote_volume": 711.55979, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775796000000, "open": 2.975, "high": 2.975, "low": 2.973, "close": 2.973, "volume": 117.93, "quote_volume": 350.62132, "trades": 6, "taker_buy_quote": 320.55418}, {"ts": 1775796060000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 11.5, "quote_volume": 34.1895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796180000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 3.37, "quote_volume": 10.01564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796240000, "open": 2.971, "high": 2.975, "low": 2.971, "close": 2.973, "volume": 1407.73, "quote_volume": 4186.23377, "trades": 41, "taker_buy_quote": 3408.49315}, {"ts": 1775796300000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.976, "volume": 48.96, "quote_volume": 145.65828, "trades": 6, "taker_buy_quote": 145.65828}, {"ts": 1775796420000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 8.95, "quote_volume": 26.62625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 2.975, "high": 2.976, "low": 2.975, "close": 2.976, "volume": 46.68, "quote_volume": 138.88143, "trades": 5, "taker_buy_quote": 138.88143}, {"ts": 1775796540000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 3.1, "quote_volume": 9.2256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 2.976, "high": 2.976, "low": 2.972, "close": 2.975, "volume": 657.63, "quote_volume": 1955.64218, "trades": 34, "taker_buy_quote": 359.58884}, {"ts": 1775796660000, "open": 2.976, "high": 2.978, "low": 2.976, "close": 2.978, "volume": 31.71, "quote_volume": 94.40576, "trades": 13, "taker_buy_quote": 94.40576}, {"ts": 1775796720000, "open": 2.979, "high": 2.986, "low": 2.979, "close": 2.986, "volume": 196.45, "quote_volume": 586.08702, "trades": 26, "taker_buy_quote": 335.48344}, {"ts": 1775796780000, "open": 2.987, "high": 2.992, "low": 2.987, "close": 2.99, "volume": 359.16, "quote_volume": 1073.73873, "trades": 35, "taker_buy_quote": 692.98568}, {"ts": 1775796840000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 438.95, "quote_volume": 1312.08959, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 2.988, "high": 2.999, "low": 2.987, "close": 2.995, "volume": 8531.52, "quote_volume": 25544.61268, "trades": 220, "taker_buy_quote": 19639.2616}, {"ts": 1775796960000, "open": 2.994, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 794.1, "quote_volume": 2377.54607, "trades": 20, "taker_buy_quote": 344.70989}, {"ts": 1775797020000, "open": 2.993, "high": 2.996, "low": 2.99, "close": 2.99, "volume": 2856.52, "quote_volume": 8550.1599, "trades": 83, "taker_buy_quote": 1874.64405}, {"ts": 1775797080000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 102.05, "quote_volume": 305.23155, "trades": 3, "taker_buy_quote": 305.23155}, {"ts": 1775797140000, "open": 2.991, "high": 2.994, "low": 2.991, "close": 2.994, "volume": 802.71, "quote_volume": 2402.44877, "trades": 25, "taker_buy_quote": 880.60415}, {"ts": 1775797200000, "open": 2.994, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 82.54, "quote_volume": 247.16379, "trades": 15, "taker_buy_quote": 105.45043}, {"ts": 1775797260000, "open": 2.993, "high": 2.993, "low": 2.99, "close": 2.99, "volume": 250.25, "quote_volume": 748.32017, "trades": 32, "taker_buy_quote": 110.07203}, {"ts": 1775797320000, "open": 2.989, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 106.58, "quote_volume": 318.66557, "trades": 8, "taker_buy_quote": 298.13114}, {"ts": 1775797380000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 16.72, "quote_volume": 49.97608, "trades": 2, "taker_buy_quote": 49.97608}, {"ts": 1775797440000, "open": 2.989, "high": 2.992, "low": 2.989, "close": 2.992, "volume": 638.92, "quote_volume": 1910.30163, "trades": 22, "taker_buy_quote": 1860.30883}, {"ts": 1775797500000, "open": 2.993, "high": 2.994, "low": 2.992, "close": 2.992, "volume": 197.33, "quote_volume": 590.76069, "trades": 25, "taker_buy_quote": 515.17071}, {"ts": 1775797560000, "open": 2.991, "high": 2.991, "low": 2.988, "close": 2.988, "volume": 172.05, "quote_volume": 514.55972, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775797620000, "open": 2.988, "high": 2.99, "low": 2.988, "close": 2.988, "volume": 55.71, "quote_volume": 166.52035, "trades": 11, "taker_buy_quote": 145.99103}, {"ts": 1775797680000, "open": 2.987, "high": 2.987, "low": 2.981, "close": 2.982, "volume": 322.36, "quote_volume": 961.23789, "trades": 35, "taker_buy_quote": 572.27758}, {"ts": 1775797740000, "open": 2.982, "high": 2.984, "low": 2.982, "close": 2.984, "volume": 274.36, "quote_volume": 818.23203, "trades": 19, "taker_buy_quote": 305.80479}, {"ts": 1775797800000, "open": 2.985, "high": 2.985, "low": 2.983, "close": 2.983, "volume": 128.74, "quote_volume": 384.09898, "trades": 17, "taker_buy_quote": 40.2378}, {"ts": 1775797860000, "open": 2.982, "high": 2.984, "low": 2.981, "close": 2.984, "volume": 62.1, "quote_volume": 185.17803, "trades": 11, "taker_buy_quote": 81.64278}, {"ts": 1775797920000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 19.29, "quote_volume": 57.58065, "trades": 6, "taker_buy_quote": 57.58065}, {"ts": 1775797980000, "open": 2.985, "high": 2.987, "low": 2.984, "close": 2.985, "volume": 1012.54, "quote_volume": 3022.54401, "trades": 27, "taker_buy_quote": 536.55948}, {"ts": 1775798040000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 6.07, "quote_volume": 18.11895, "trades": 1, "taker_buy_quote": 18.11895}, {"ts": 1775798100000, "open": 2.985, "high": 2.985, "low": 2.979, "close": 2.98, "volume": 550.17, "quote_volume": 1640.92515, "trades": 52, "taker_buy_quote": 1017.07833}, {"ts": 1775798160000, "open": 2.981, "high": 2.983, "low": 2.981, "close": 2.983, "volume": 20.42, "quote_volume": 60.89245, "trades": 8, "taker_buy_quote": 60.89245}, {"ts": 1775798220000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 30.35, "quote_volume": 90.5644, "trades": 5, "taker_buy_quote": 90.5644}, {"ts": 1775798280000, "open": 2.984, "high": 2.984, "low": 2.982, "close": 2.983, "volume": 627.93, "quote_volume": 1873.02056, "trades": 19, "taker_buy_quote": 119.34983}, {"ts": 1775798340000, "open": 2.983, "high": 2.985, "low": 2.983, "close": 2.985, "volume": 22.79, "quote_volume": 67.99457, "trades": 4, "taker_buy_quote": 20.53504}, {"ts": 1775798400000, "open": 2.986, "high": 2.992, "low": 2.986, "close": 2.991, "volume": 160.32, "quote_volume": 479.30768, "trades": 32, "taker_buy_quote": 442.42143}, {"ts": 1775798460000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 10.21, "quote_volume": 30.52279, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775798520000, "open": 2.988, "high": 2.988, "low": 2.986, "close": 2.986, "volume": 20.35, "quote_volume": 60.78545, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775798580000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 214.05, "quote_volume": 639.16345, "trades": 6, "taker_buy_quote": 639.16345}, {"ts": 1775798640000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.989, "volume": 125.88, "quote_volume": 376.13455, "trades": 7, "taker_buy_quote": 376.13455}, {"ts": 1775798700000, "open": 2.99, "high": 2.991, "low": 2.99, "close": 2.991, "volume": 919.12, "quote_volume": 2748.1739, "trades": 9, "taker_buy_quote": 2748.1739}, {"ts": 1775798760000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 1.76, "quote_volume": 5.26416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 2.991, "high": 2.992, "low": 2.991, "close": 2.992, "volume": 25.36, "quote_volume": 75.8604, "trades": 4, "taker_buy_quote": 75.8604}, {"ts": 1775798880000, "open": 2.992, "high": 2.992, "low": 2.99, "close": 2.991, "volume": 478.65, "quote_volume": 1431.28177, "trades": 32, "taker_buy_quote": 802.59072}, {"ts": 1775798940000, "open": 2.989, "high": 2.99, "low": 2.989, "close": 2.99, "volume": 34.7, "quote_volume": 103.74816, "trades": 3, "taker_buy_quote": 89.2814}, {"ts": 1775799000000, "open": 2.99, "high": 2.99, "low": 2.988, "close": 2.988, "volume": 201.13, "quote_volume": 601.08183, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775799060000, "open": 2.989, "high": 2.991, "low": 2.987, "close": 2.987, "volume": 219.38, "quote_volume": 655.87418, "trades": 31, "taker_buy_quote": 416.08482}, {"ts": 1775799120000, "open": 2.988, "high": 2.992, "low": 2.988, "close": 2.992, "volume": 108.48, "quote_volume": 324.47131, "trades": 16, "taker_buy_quote": 324.47131}, {"ts": 1775799180000, "open": 2.992, "high": 2.994, "low": 2.992, "close": 2.992, "volume": 198.81, "quote_volume": 595.0662, "trades": 20, "taker_buy_quote": 457.02192}, {"ts": 1775799240000, "open": 2.992, "high": 2.992, "low": 2.99, "close": 2.99, "volume": 98.04, "quote_volume": 293.30429, "trades": 9, "taker_buy_quote": 241.36464}, {"ts": 1775799300000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 1.76, "quote_volume": 5.26416, "trades": 1, "taker_buy_quote": 5.26416}, {"ts": 1775799360000, "open": 2.992, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 58.51, "quote_volume": 175.1103, "trades": 9, "taker_buy_quote": 175.1103}, {"ts": 1775799420000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 5.98, "quote_volume": 17.89814, "trades": 3, "taker_buy_quote": 5.26768}, {"ts": 1775799480000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 23.49, "quote_volume": 70.32227, "trades": 7, "taker_buy_quote": 49.9998}, {"ts": 1775799540000, "open": 2.994, "high": 2.995, "low": 2.994, "close": 2.995, "volume": 42.36, "quote_volume": 126.8481, "trades": 7, "taker_buy_quote": 126.8481}, {"ts": 1775799600000, "open": 2.996, "high": 2.997, "low": 2.995, "close": 2.995, "volume": 59.88, "quote_volume": 179.40727, "trades": 19, "taker_buy_quote": 75.72407}, {"ts": 1775799660000, "open": 2.994, "high": 2.995, "low": 2.994, "close": 2.995, "volume": 10.99, "quote_volume": 32.90577, "trades": 5, "taker_buy_quote": 5.12145}, {"ts": 1775799720000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 76.48, "quote_volume": 228.90464, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775799780000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 332.58, "quote_volume": 995.24472, "trades": 14, "taker_buy_quote": 5.26768}, {"ts": 1775799840000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 101.99, "quote_volume": 305.25431, "trades": 5, "taker_buy_quote": 299.98839}, {"ts": 1775799900000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799960000, "open": 2.991, "high": 2.992, "low": 2.991, "close": 2.992, "volume": 452.51, "quote_volume": 1353.84294, "trades": 9, "taker_buy_quote": 1153.50576}, {"ts": 1775800020000, "open": 2.992, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 8.63, "quote_volume": 25.82607, "trades": 4, "taker_buy_quote": 20.56015}, {"ts": 1775800080000, "open": 2.994, "high": 2.998, "low": 2.994, "close": 2.997, "volume": 1079.32, "quote_volume": 3235.05661, "trades": 35, "taker_buy_quote": 3099.38594}, {"ts": 1775800140000, "open": 2.997, "high": 2.998, "low": 2.996, "close": 2.996, "volume": 669.5, "quote_volume": 2007.07393, "trades": 13, "taker_buy_quote": 1967.94617}, {"ts": 1775800200000, "open": 2.997, "high": 2.999, "low": 2.997, "close": 2.999, "volume": 32.72, "quote_volume": 98.09851, "trades": 8, "taker_buy_quote": 98.09851}, {"ts": 1775800260000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 266.62, "quote_volume": 799.83496, "trades": 10, "taker_buy_quote": 724.74}, {"ts": 1775800320000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 8.61, "quote_volume": 25.82472, "trades": 2, "taker_buy_quote": 9.99}, {"ts": 1775800380000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 8.36, "quote_volume": 25.06328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 37.85, "quote_volume": 113.43645, "trades": 5, "taker_buy_quote": 29.97}, {"ts": 1775800500000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 16.72, "quote_volume": 50.08476, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775800560000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 3.35, "quote_volume": 10.0299, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800620000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 31.66, "quote_volume": 94.79004, "trades": 2, "taker_buy_quote": 12.24546}, {"ts": 1775800680000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 3.35, "quote_volume": 10.03325, "trades": 1, "taker_buy_quote": 10.03325}, {"ts": 1775800740000, "open": 2.996, "high": 2.997, "low": 2.996, "close": 2.997, "volume": 6.68, "quote_volume": 20.01662, "trades": 3, "taker_buy_quote": 20.01662}, {"ts": 1775800800000, "open": 2.998, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 226.16, "quote_volume": 678.10337, "trades": 11, "taker_buy_quote": 351.68113}, {"ts": 1775800860000, "open": 2.997, "high": 2.997, "low": 2.995, "close": 2.997, "volume": 113.27, "quote_volume": 339.36026, "trades": 16, "taker_buy_quote": 149.65354}, {"ts": 1775800920000, "open": 2.996, "high": 2.997, "low": 2.996, "close": 2.997, "volume": 73.33, "quote_volume": 219.76501, "trades": 5, "taker_buy_quote": 9.98001}, {"ts": 1775800980000, "open": 2.998, "high": 2.998, "low": 2.997, "close": 2.997, "volume": 648.44, "quote_volume": 1943.3807, "trades": 14, "taker_buy_quote": 198.58456}, {"ts": 1775801040000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 1103.22, "quote_volume": 3309.65666, "trades": 13, "taker_buy_quote": 3309.65666}, {"ts": 1775801100000, "open": 3.0, "high": 3.001, "low": 2.997, "close": 2.997, "volume": 224.61, "quote_volume": 673.74692, "trades": 21, "taker_buy_quote": 558.97294}, {"ts": 1775801160000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 33.43, "quote_volume": 100.14616, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775801220000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 269.16, "quote_volume": 805.82718, "trades": 13, "taker_buy_quote": 480.26754}, {"ts": 1775801280000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 13.86, "quote_volume": 41.48298, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 68.41, "quote_volume": 204.69007, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 21.66, "quote_volume": 64.82838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 18.19, "quote_volume": 54.44267, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775801520000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 24.98, "quote_volume": 74.76514, "trades": 1, "taker_buy_quote": 74.76514}, {"ts": 1775801580000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801640000, "open": 2.994, "high": 2.997, "low": 2.994, "close": 2.997, "volume": 102.8, "quote_volume": 307.90289, "trades": 13, "taker_buy_quote": 307.90289}, {"ts": 1775801700000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 33.51, "quote_volume": 100.42947, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801760000, "open": 2.997, "high": 2.997, "low": 2.995, "close": 2.995, "volume": 24.94, "quote_volume": 74.70949, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 2.995, "high": 2.996, "low": 2.995, "close": 2.996, "volume": 95.55, "quote_volume": 286.18426, "trades": 6, "taker_buy_quote": 35.98196}, {"ts": 1775801880000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 37.27, "quote_volume": 111.59275, "trades": 5, "taker_buy_quote": 83.92485}, {"ts": 1775801940000, "open": 2.993, "high": 2.993, "low": 2.988, "close": 2.988, "volume": 80.77, "quote_volume": 241.63871, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775802000000, "open": 2.989, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 625.46, "quote_volume": 1868.96899, "trades": 15, "taker_buy_quote": 33.87928}, {"ts": 1775802060000, "open": 2.987, "high": 2.987, "low": 2.986, "close": 2.986, "volume": 23.78, "quote_volume": 71.01488, "trades": 4, "taker_buy_quote": 30.51692}, {"ts": 1775802120000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802180000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 3.35, "quote_volume": 10.00645, "trades": 1, "taker_buy_quote": 10.00645}, {"ts": 1775802240000, "open": 2.987, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 135.7, "quote_volume": 405.33925, "trades": 6, "taker_buy_quote": 10.0098}, {"ts": 1775802300000, "open": 2.986, "high": 2.986, "low": 2.985, "close": 2.985, "volume": 59.55, "quote_volume": 177.7601, "trades": 5, "taker_buy_quote": 43.581}, {"ts": 1775802360000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 41.25, "quote_volume": 123.13125, "trades": 2, "taker_buy_quote": 8.955}, {"ts": 1775802420000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 63.13, "quote_volume": 188.44305, "trades": 2, "taker_buy_quote": 188.44305}, {"ts": 1775802480000, "open": 2.985, "high": 2.987, "low": 2.985, "close": 2.987, "volume": 142.9, "quote_volume": 426.62286, "trades": 7, "taker_buy_quote": 266.02986}, {"ts": 1775802540000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 68.84, "quote_volume": 205.62508, "trades": 6, "taker_buy_quote": 205.62508}, {"ts": 1775802600000, "open": 2.986, "high": 2.989, "low": 2.986, "close": 2.989, "volume": 244.84, "quote_volume": 731.36392, "trades": 17, "taker_buy_quote": 731.36392}, {"ts": 1775802660000, "open": 2.989, "high": 2.991, "low": 2.989, "close": 2.989, "volume": 110.82, "quote_volume": 331.3022, "trades": 14, "taker_buy_quote": 306.99526}, {"ts": 1775802720000, "open": 2.988, "high": 2.988, "low": 2.986, "close": 2.988, "volume": 251.06, "quote_volume": 749.94512, "trades": 25, "taker_buy_quote": 413.7259}, {"ts": 1775802780000, "open": 2.988, "high": 2.989, "low": 2.986, "close": 2.986, "volume": 453.3, "quote_volume": 1354.2302, "trades": 22, "taker_buy_quote": 435.70064}, {"ts": 1775802840000, "open": 2.985, "high": 2.985, "low": 2.984, "close": 2.984, "volume": 60.02, "quote_volume": 179.1555, "trades": 6, "taker_buy_quote": 37.1931}, {"ts": 1775802900000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 15.0, "quote_volume": 44.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775802960000, "open": 2.984, "high": 2.984, "low": 2.981, "close": 2.981, "volume": 192.47, "quote_volume": 574.0492, "trades": 12, "taker_buy_quote": 9.04152}, {"ts": 1775803020000, "open": 2.98, "high": 2.981, "low": 2.979, "close": 2.981, "volume": 177.57, "quote_volume": 529.21722, "trades": 20, "taker_buy_quote": 451.36141}, {"ts": 1775803080000, "open": 2.981, "high": 2.981, "low": 2.98, "close": 2.981, "volume": 80.76, "quote_volume": 240.7047, "trades": 18, "taker_buy_quote": 171.04386}, {"ts": 1775803140000, "open": 2.981, "high": 2.986, "low": 2.981, "close": 2.986, "volume": 350.66, "quote_volume": 1046.20343, "trades": 40, "taker_buy_quote": 913.29233}, {"ts": 1775803200000, "open": 2.986, "high": 2.986, "low": 2.984, "close": 2.984, "volume": 13.2, "quote_volume": 39.39408, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775803260000, "open": 2.983, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 132.69, "quote_volume": 395.6867, "trades": 7, "taker_buy_quote": 4.97994}, {"ts": 1775803320000, "open": 2.982, "high": 2.982, "low": 2.981, "close": 2.981, "volume": 13.5, "quote_volume": 40.25188, "trades": 3, "taker_buy_quote": 24.98916}, {"ts": 1775803380000, "open": 2.981, "high": 2.982, "low": 2.981, "close": 2.981, "volume": 123.91, "quote_volume": 369.41244, "trades": 5, "taker_buy_quote": 307.31821}, {"ts": 1775803440000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803500000, "open": 2.981, "high": 2.983, "low": 2.981, "close": 2.983, "volume": 41.51, "quote_volume": 123.75135, "trades": 6, "taker_buy_quote": 123.75135}, {"ts": 1775803560000, "open": 2.983, "high": 2.985, "low": 2.983, "close": 2.984, "volume": 1008.63, "quote_volume": 3010.11301, "trades": 32, "taker_buy_quote": 3010.11301}, {"ts": 1775803620000, "open": 2.985, "high": 2.986, "low": 2.984, "close": 2.984, "volume": 142.36, "quote_volume": 425.06843, "trades": 18, "taker_buy_quote": 180.16507}, {"ts": 1775803680000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.983, "volume": 9.9, "quote_volume": 29.53352, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 2.983, "high": 2.983, "low": 2.981, "close": 2.981, "volume": 87.86, "quote_volume": 262.07108, "trades": 11, "taker_buy_quote": 199.92066}, {"ts": 1775803800000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.98, "volume": 167.01, "quote_volume": 497.67386, "trades": 14, "taker_buy_quote": 77.26264}, {"ts": 1775803860000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.979, "volume": 79.58, "quote_volume": 237.08231, "trades": 7, "taker_buy_quote": 181.59984}, {"ts": 1775803920000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 2.04, "quote_volume": 6.07716, "trades": 1, "taker_buy_quote": 6.07716}, {"ts": 1775803980000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 5.03, "quote_volume": 14.98437, "trades": 1, "taker_buy_quote": 14.98437}, {"ts": 1775804040000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 23.41, "quote_volume": 69.73839, "trades": 1, "taker_buy_quote": 69.73839}, {"ts": 1775804100000, "open": 2.98, "high": 2.981, "low": 2.98, "close": 2.98, "volume": 67.62, "quote_volume": 201.55926, "trades": 6, "taker_buy_quote": 185.37786}, {"ts": 1775804160000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 2.981, "high": 2.982, "low": 2.98, "close": 2.98, "volume": 965.57, "quote_volume": 2878.06891, "trades": 31, "taker_buy_quote": 276.40482}, {"ts": 1775804280000, "open": 2.98, "high": 2.98, "low": 2.98, "close": 2.98, "volume": 47.46, "quote_volume": 141.4308, "trades": 2, "taker_buy_quote": 141.4308}, {"ts": 1775804340000, "open": 2.981, "high": 2.982, "low": 2.981, "close": 2.982, "volume": 55.26, "quote_volume": 164.78196, "trades": 4, "taker_buy_quote": 164.78196}, {"ts": 1775804400000, "open": 2.983, "high": 2.987, "low": 2.983, "close": 2.987, "volume": 369.87, "quote_volume": 1104.7194, "trades": 15, "taker_buy_quote": 95.24629}, {"ts": 1775804460000, "open": 2.986, "high": 2.986, "low": 2.984, "close": 2.984, "volume": 44.28, "quote_volume": 132.1416, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 2.983, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 86.29, "quote_volume": 257.34824, "trades": 6, "taker_buy_quote": 39.42204}, {"ts": 1775804580000, "open": 2.982, "high": 2.983, "low": 2.982, "close": 2.982, "volume": 669.09, "quote_volume": 1995.32413, "trades": 19, "taker_buy_quote": 229.08564}, {"ts": 1775804640000, "open": 2.982, "high": 2.982, "low": 2.981, "close": 2.981, "volume": 33.51, "quote_volume": 99.92346, "trades": 2, "taker_buy_quote": 89.9073}, {"ts": 1775804700000, "open": 2.98, "high": 2.98, "low": 2.978, "close": 2.979, "volume": 135.05, "quote_volume": 402.34256, "trades": 10, "taker_buy_quote": 115.67457}, {"ts": 1775804760000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804820000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 4.13, "quote_volume": 12.30327, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775804880000, "open": 2.978, "high": 2.981, "low": 2.978, "close": 2.981, "volume": 491.11, "quote_volume": 1462.66195, "trades": 23, "taker_buy_quote": 1430.73779}, {"ts": 1775804940000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.979, "volume": 14.66, "quote_volume": 43.67391, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775805000000, "open": 2.978, "high": 2.978, "low": 2.977, "close": 2.978, "volume": 109.02, "quote_volume": 324.61273, "trades": 9, "taker_buy_quote": 5.15194}, {"ts": 1775805060000, "open": 2.979, "high": 2.979, "low": 2.978, "close": 2.978, "volume": 14.67, "quote_volume": 43.69236, "trades": 4, "taker_buy_quote": 15.1929}, {"ts": 1775805120000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 39.04, "quote_volume": 116.22208, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 2.976, "high": 2.976, "low": 2.974, "close": 2.974, "volume": 1000.31, "quote_volume": 2975.90317, "trades": 15, "taker_buy_quote": 107.30854}, {"ts": 1775805300000, "open": 2.973, "high": 2.973, "low": 2.971, "close": 2.971, "volume": 103.29, "quote_volume": 306.92247, "trades": 11, "taker_buy_quote": 104.72775}, {"ts": 1775805360000, "open": 2.972, "high": 2.974, "low": 2.972, "close": 2.974, "volume": 174.48, "quote_volume": 518.78454, "trades": 19, "taker_buy_quote": 507.75842}, {"ts": 1775805420000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.972, "volume": 9.85, "quote_volume": 29.27597, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805600000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 48.22, "quote_volume": 143.30984, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 2.971, "high": 2.971, "low": 2.97, "close": 2.97, "volume": 185.13, "quote_volume": 549.96576, "trades": 11, "taker_buy_quote": 8.22967}, {"ts": 1775805720000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 52.71, "quote_volume": 156.49776, "trades": 6, "taker_buy_quote": 5.2569}, {"ts": 1775805780000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 264.35, "quote_volume": 784.86021, "trades": 5, "taker_buy_quote": 784.86021}, {"ts": 1775805840000, "open": 2.971, "high": 2.972, "low": 2.971, "close": 2.972, "volume": 109.04, "quote_volume": 324.0142, "trades": 11, "taker_buy_quote": 324.0142}, {"ts": 1775805900000, "open": 2.971, "high": 2.972, "low": 2.971, "close": 2.972, "volume": 809.93, "quote_volume": 2407.08049, "trades": 17, "taker_buy_quote": 2039.2378}, {"ts": 1775805960000, "open": 2.971, "high": 2.972, "low": 2.97, "close": 2.972, "volume": 130.36, "quote_volume": 387.17743, "trades": 8, "taker_buy_quote": 7.22196}, {"ts": 1775806020000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 2.971, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 82.32, "quote_volume": 244.57132, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775806140000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 16.86, "quote_volume": 50.11635, "trades": 8, "taker_buy_quote": 50.11635}, {"ts": 1775806200000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 48.47, "quote_volume": 144.05284, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775806260000, "open": 2.973, "high": 2.973, "low": 2.973, "close": 2.973, "volume": 3.37, "quote_volume": 10.01901, "trades": 1, "taker_buy_quote": 10.01901}, {"ts": 1775806320000, "open": 2.974, "high": 2.978, "low": 2.974, "close": 2.978, "volume": 112.15, "quote_volume": 333.74405, "trades": 12, "taker_buy_quote": 333.74405}, {"ts": 1775806380000, "open": 2.979, "high": 2.983, "low": 2.979, "close": 2.983, "volume": 37.21, "quote_volume": 110.95039, "trades": 12, "taker_buy_quote": 110.95039}, {"ts": 1775806440000, "open": 2.982, "high": 2.982, "low": 2.981, "close": 2.981, "volume": 6.72, "quote_volume": 20.03568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775806500000, "open": 2.98, "high": 2.98, "low": 2.979, "close": 2.979, "volume": 25.39, "quote_volume": 75.64017, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806560000, "open": 2.979, "high": 2.979, "low": 2.978, "close": 2.978, "volume": 7.22, "quote_volume": 21.50502, "trades": 2, "taker_buy_quote": 11.49894}, {"ts": 1775806620000, "open": 2.977, "high": 2.977, "low": 2.975, "close": 2.975, "volume": 180.22, "quote_volume": 536.2544, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775806680000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 4.8, "quote_volume": 14.2848, "trades": 1, "taker_buy_quote": 14.2848}, {"ts": 1775806740000, "open": 2.977, "high": 2.978, "low": 2.977, "close": 2.978, "volume": 24.92, "quote_volume": 74.20334, "trades": 4, "taker_buy_quote": 74.20334}, {"ts": 1775806800000, "open": 2.976, "high": 2.976, "low": 2.976, "close": 2.976, "volume": 3.37, "quote_volume": 10.02912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806860000, "open": 2.976, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 144.0, "quote_volume": 428.48122, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 2.976, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 93.37, "quote_volume": 277.8632, "trades": 3, "taker_buy_quote": 83.6256}, {"ts": 1775806980000, "open": 2.975, "high": 2.975, "low": 2.975, "close": 2.975, "volume": 127.77, "quote_volume": 380.11575, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 2.975, "high": 2.977, "low": 2.972, "close": 2.976, "volume": 3858.95, "quote_volume": 11473.74556, "trades": 57, "taker_buy_quote": 582.14717}, {"ts": 1775807100000, "open": 2.978, "high": 2.978, "low": 2.977, "close": 2.978, "volume": 400.56, "quote_volume": 1192.82975, "trades": 9, "taker_buy_quote": 123.91458}, {"ts": 1775807160000, "open": 2.978, "high": 2.978, "low": 2.978, "close": 2.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 99.46, "quote_volume": 296.09242, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 2.976, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 346.87, "quote_volume": 1032.04442, "trades": 10, "taker_buy_quote": 286.1355}, {"ts": 1775807340000, "open": 2.976, "high": 2.976, "low": 2.973, "close": 2.973, "volume": 304.29, "quote_volume": 904.95844, "trades": 12, "taker_buy_quote": 97.88064}, {"ts": 1775807400000, "open": 2.974, "high": 2.978, "low": 2.974, "close": 2.978, "volume": 119.37, "quote_volume": 355.08276, "trades": 12, "taker_buy_quote": 336.33396}, {"ts": 1775807460000, "open": 2.977, "high": 2.977, "low": 2.972, "close": 2.973, "volume": 479.34, "quote_volume": 1425.25835, "trades": 27, "taker_buy_quote": 926.43682}, {"ts": 1775807520000, "open": 2.974, "high": 2.975, "low": 2.974, "close": 2.975, "volume": 425.24, "quote_volume": 1265.06358, "trades": 13, "taker_buy_quote": 108.15104}, {"ts": 1775807580000, "open": 2.974, "high": 2.975, "low": 2.974, "close": 2.975, "volume": 87.13, "quote_volume": 259.13482, "trades": 9, "taker_buy_quote": 224.78512}, {"ts": 1775807640000, "open": 2.975, "high": 2.975, "low": 2.972, "close": 2.972, "volume": 92.7, "quote_volume": 275.61702, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "open": 2.971, "high": 2.971, "low": 2.97, "close": 2.971, "volume": 1354.14, "quote_volume": 4023.05603, "trades": 19, "taker_buy_quote": 389.18383}, {"ts": 1775807760000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807820000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 5.96, "quote_volume": 17.70716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807880000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 101.73, "quote_volume": 302.34156, "trades": 9, "taker_buy_quote": 152.04752}, {"ts": 1775807940000, "open": 2.973, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 722.49, "quote_volume": 2147.36949, "trades": 24, "taker_buy_quote": 34.27869}, {"ts": 1775808000000, "open": 2.972, "high": 2.972, "low": 2.965, "close": 2.966, "volume": 1037.34, "quote_volume": 3078.85426, "trades": 53, "taker_buy_quote": 1148.39808}, {"ts": 1775808060000, "open": 2.966, "high": 2.967, "low": 2.966, "close": 2.967, "volume": 577.35, "quote_volume": 1712.99567, "trades": 12, "taker_buy_quote": 990.2048}, {"ts": 1775808120000, "open": 2.968, "high": 2.969, "low": 2.965, "close": 2.966, "volume": 2644.71, "quote_volume": 7848.39516, "trades": 52, "taker_buy_quote": 1789.91876}, {"ts": 1775808180000, "open": 2.966, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 1329.75, "quote_volume": 3943.22246, "trades": 42, "taker_buy_quote": 890.87732}, {"ts": 1775808240000, "open": 2.964, "high": 2.964, "low": 2.96, "close": 2.962, "volume": 1290.35, "quote_volume": 3820.85635, "trades": 44, "taker_buy_quote": 370.405}, {"ts": 1775808300000, "open": 2.963, "high": 2.963, "low": 2.961, "close": 2.962, "volume": 63.54, "quote_volume": 188.17292, "trades": 16, "taker_buy_quote": 137.28914}, {"ts": 1775808360000, "open": 2.962, "high": 2.965, "low": 2.962, "close": 2.965, "volume": 1084.74, "quote_volume": 3214.1765, "trades": 24, "taker_buy_quote": 3023.77076}, {"ts": 1775808420000, "open": 2.965, "high": 2.965, "low": 2.962, "close": 2.962, "volume": 97.44, "quote_volume": 288.80305, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775808480000, "open": 2.962, "high": 2.964, "low": 2.962, "close": 2.964, "volume": 409.38, "quote_volume": 1212.72342, "trades": 14, "taker_buy_quote": 1021.73097}, {"ts": 1775808540000, "open": 2.964, "high": 2.965, "low": 2.964, "close": 2.965, "volume": 52.27, "quote_volume": 154.97677, "trades": 7, "taker_buy_quote": 149.04877}, {"ts": 1775808600000, "open": 2.965, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 648.42, "quote_volume": 1922.26603, "trades": 31, "taker_buy_quote": 1384.28297}, {"ts": 1775808660000, "open": 2.965, "high": 2.965, "low": 2.965, "close": 2.965, "volume": 114.39, "quote_volume": 339.16635, "trades": 5, "taker_buy_quote": 74.5994}, {"ts": 1775808720000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 5.16, "quote_volume": 15.30456, "trades": 2, "taker_buy_quote": 15.30456}, {"ts": 1775808780000, "open": 2.966, "high": 2.966, "low": 2.964, "close": 2.964, "volume": 77.08, "quote_volume": 228.53438, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 2.963, "high": 2.965, "low": 2.963, "close": 2.965, "volume": 43.66, "quote_volume": 129.38506, "trades": 7, "taker_buy_quote": 30.3616}, {"ts": 1775808900000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 48.47, "quote_volume": 143.76202, "trades": 5, "taker_buy_quote": 143.76202}, {"ts": 1775808960000, "open": 2.967, "high": 2.967, "low": 2.964, "close": 2.964, "volume": 119.79, "quote_volume": 355.24255, "trades": 18, "taker_buy_quote": 30.32274}, {"ts": 1775809020000, "open": 2.964, "high": 2.967, "low": 2.964, "close": 2.967, "volume": 149.09, "quote_volume": 442.21346, "trades": 14, "taker_buy_quote": 442.21346}, {"ts": 1775809080000, "open": 2.967, "high": 2.968, "low": 2.967, "close": 2.968, "volume": 25.37, "quote_volume": 75.283, "trades": 7, "taker_buy_quote": 45.613}, {"ts": 1775809140000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 100.97, "quote_volume": 299.8355, "trades": 9, "taker_buy_quote": 299.8355}, {"ts": 1775809200000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 47.92, "quote_volume": 142.3224, "trades": 6, "taker_buy_quote": 118.8594}, {"ts": 1775809260000, "open": 2.969, "high": 2.969, "low": 2.966, "close": 2.966, "volume": 67.64, "quote_volume": 200.65522, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 1.77, "quote_volume": 5.24982, "trades": 1, "taker_buy_quote": 5.24982}, {"ts": 1775809380000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 2.967, "high": 2.968, "low": 2.967, "close": 2.968, "volume": 221.97, "quote_volume": 658.79675, "trades": 18, "taker_buy_quote": 60.59635}, {"ts": 1775809500000, "open": 2.969, "high": 2.97, "low": 2.969, "close": 2.97, "volume": 43.97, "quote_volume": 130.55203, "trades": 6, "taker_buy_quote": 130.55203}, {"ts": 1775809560000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 35.83, "quote_volume": 106.45093, "trades": 3, "taker_buy_quote": 106.45093}, {"ts": 1775809620000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 5.14, "quote_volume": 15.27608, "trades": 2, "taker_buy_quote": 15.27608}, {"ts": 1775809680000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809740000, "open": 2.972, "high": 2.973, "low": 2.972, "close": 2.973, "volume": 50.79, "quote_volume": 150.9969, "trades": 4, "taker_buy_quote": 150.9969}, {"ts": 1775809800000, "open": 2.973, "high": 2.975, "low": 2.973, "close": 2.975, "volume": 20.47, "quote_volume": 60.87273, "trades": 8, "taker_buy_quote": 60.87273}, {"ts": 1775809860000, "open": 2.976, "high": 2.978, "low": 2.976, "close": 2.978, "volume": 150.64, "quote_volume": 448.57364, "trades": 17, "taker_buy_quote": 370.014}, {"ts": 1775809920000, "open": 2.979, "high": 2.981, "low": 2.979, "close": 2.981, "volume": 784.84, "quote_volume": 2338.98106, "trades": 26, "taker_buy_quote": 2280.21723}, {"ts": 1775809980000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 73.19, "quote_volume": 218.25258, "trades": 7, "taker_buy_quote": 80.45436}, {"ts": 1775810040000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 29.87, "quote_volume": 89.07234, "trades": 2, "taker_buy_quote": 89.07234}, {"ts": 1775810100000, "open": 2.982, "high": 2.989, "low": 2.981, "close": 2.989, "volume": 931.41, "quote_volume": 2779.95712, "trades": 46, "taker_buy_quote": 2648.38843}, {"ts": 1775810160000, "open": 2.988, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 118.74, "quote_volume": 354.7331, "trades": 17, "taker_buy_quote": 126.75337}, {"ts": 1775810220000, "open": 2.987, "high": 2.989, "low": 2.987, "close": 2.988, "volume": 35.4, "quote_volume": 105.79186, "trades": 8, "taker_buy_quote": 75.58318}, {"ts": 1775810280000, "open": 2.988, "high": 2.992, "low": 2.988, "close": 2.989, "volume": 1321.09, "quote_volume": 3950.49082, "trades": 28, "taker_buy_quote": 267.38637}, {"ts": 1775810340000, "open": 2.989, "high": 2.991, "low": 2.989, "close": 2.99, "volume": 27.44, "quote_volume": 82.0507, "trades": 12, "taker_buy_quote": 43.47794}, {"ts": 1775810400000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 31.76, "quote_volume": 94.9624, "trades": 3, "taker_buy_quote": 5.2624}, {"ts": 1775810460000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 128.69, "quote_volume": 384.91179, "trades": 5, "taker_buy_quote": 129.68976}, {"ts": 1775810520000, "open": 2.991, "high": 2.992, "low": 2.991, "close": 2.992, "volume": 529.51, "quote_volume": 1584.2286, "trades": 16, "taker_buy_quote": 1521.50733}, {"ts": 1775810580000, "open": 2.992, "high": 2.996, "low": 2.989, "close": 2.989, "volume": 4174.97, "quote_volume": 12502.51171, "trades": 82, "taker_buy_quote": 11533.58316}, {"ts": 1775810640000, "open": 2.989, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 161.82, "quote_volume": 483.60182, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 2.986, "high": 2.987, "low": 2.985, "close": 2.987, "volume": 459.56, "quote_volume": 1372.04156, "trades": 15, "taker_buy_quote": 849.16645}, {"ts": 1775810760000, "open": 2.988, "high": 2.992, "low": 2.988, "close": 2.99, "volume": 7179.42, "quote_volume": 21472.27505, "trades": 46, "taker_buy_quote": 4920.0922}, {"ts": 1775810820000, "open": 2.989, "high": 2.989, "low": 2.983, "close": 2.983, "volume": 257.25, "quote_volume": 768.31143, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775810880000, "open": 2.984, "high": 2.986, "low": 2.984, "close": 2.986, "volume": 315.11, "quote_volume": 940.3273, "trades": 16, "taker_buy_quote": 502.51482}, {"ts": 1775810940000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 314.4, "quote_volume": 938.1696, "trades": 7, "taker_buy_quote": 913.104}, {"ts": 1775811000000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.983, "volume": 59.64, "quote_volume": 177.95736, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 2.982, "high": 2.982, "low": 2.981, "close": 2.981, "volume": 50.01, "quote_volume": 149.12646, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 2.98, "high": 2.981, "low": 2.98, "close": 2.981, "volume": 80.46, "quote_volume": 239.7989, "trades": 8, "taker_buy_quote": 83.7661}, {"ts": 1775811180000, "open": 2.98, "high": 2.981, "low": 2.979, "close": 2.98, "volume": 630.05, "quote_volume": 1877.54225, "trades": 16, "taker_buy_quote": 1821.3797}, {"ts": 1775811240000, "open": 2.979, "high": 2.979, "low": 2.978, "close": 2.978, "volume": 56.9, "quote_volume": 169.4566, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775811300000, "open": 2.979, "high": 2.979, "low": 2.977, "close": 2.977, "volume": 62.81, "quote_volume": 186.98939, "trades": 7, "taker_buy_quote": 5.98779}, {"ts": 1775811360000, "open": 2.976, "high": 2.977, "low": 2.976, "close": 2.977, "volume": 29.11, "quote_volume": 86.64966, "trades": 7, "taker_buy_quote": 54.4791}, {"ts": 1775811420000, "open": 2.977, "high": 2.978, "low": 2.977, "close": 2.978, "volume": 27.82, "quote_volume": 82.8278, "trades": 5, "taker_buy_quote": 82.8278}, {"ts": 1775811480000, "open": 2.978, "high": 2.982, "low": 2.978, "close": 2.982, "volume": 257.72, "quote_volume": 768.16526, "trades": 21, "taker_buy_quote": 723.49526}, {"ts": 1775811540000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 45.05, "quote_volume": 134.3391, "trades": 4, "taker_buy_quote": 119.33964}, {"ts": 1775811600000, "open": 2.983, "high": 2.987, "low": 2.983, "close": 2.983, "volume": 185.53, "quote_volume": 553.91082, "trades": 31, "taker_buy_quote": 335.00168}, {"ts": 1775811660000, "open": 2.984, "high": 2.984, "low": 2.981, "close": 2.981, "volume": 28.13, "quote_volume": 83.91976, "trades": 10, "taker_buy_quote": 53.8612}, {"ts": 1775811720000, "open": 2.981, "high": 2.984, "low": 2.981, "close": 2.984, "volume": 95.79, "quote_volume": 285.56679, "trades": 5, "taker_buy_quote": 285.56679}, {"ts": 1775811780000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 86.67, "quote_volume": 258.70995, "trades": 5, "taker_buy_quote": 39.2229}, {"ts": 1775811840000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 5.79, "quote_volume": 17.2865, "trades": 2, "taker_buy_quote": 17.2865}, {"ts": 1775811900000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 33.48, "quote_volume": 99.97128, "trades": 1, "taker_buy_quote": 99.97128}, {"ts": 1775811960000, "open": 2.987, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 145.96, "quote_volume": 436.17086, "trades": 10, "taker_buy_quote": 395.57753}, {"ts": 1775812020000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.988, "volume": 473.04, "quote_volume": 1413.4951, "trades": 12, "taker_buy_quote": 1264.58647}, {"ts": 1775812080000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 20.08, "quote_volume": 59.99569, "trades": 2, "taker_buy_quote": 49.98924}, {"ts": 1775812140000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 458.75, "quote_volume": 1370.2896, "trades": 11, "taker_buy_quote": 733.7599}, {"ts": 1775812200000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 3.79, "quote_volume": 11.32073, "trades": 1, "taker_buy_quote": 11.32073}, {"ts": 1775812260000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 3.35, "quote_volume": 10.0098, "trades": 1, "taker_buy_quote": 10.0098}, {"ts": 1775812320000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 2.22, "quote_volume": 6.63336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812380000, "open": 2.989, "high": 2.989, "low": 2.988, "close": 2.988, "volume": 129.21, "quote_volume": 386.10624, "trades": 5, "taker_buy_quote": 79.98564}, {"ts": 1775812440000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.989, "volume": 63.49, "quote_volume": 189.7155, "trades": 3, "taker_buy_quote": 189.7155}, {"ts": 1775812500000, "open": 2.99, "high": 2.992, "low": 2.99, "close": 2.991, "volume": 34.43, "quote_volume": 102.99621, "trades": 5, "taker_buy_quote": 90.43401}, {"ts": 1775812560000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 8.37, "quote_volume": 25.0263, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775812620000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 12.21, "quote_volume": 36.4978, "trades": 5, "taker_buy_quote": 6.3089}, {"ts": 1775812680000, "open": 2.989, "high": 2.999, "low": 2.989, "close": 2.994, "volume": 3059.4, "quote_volume": 9162.42472, "trades": 115, "taker_buy_quote": 7164.65266}, {"ts": 1775812740000, "open": 2.994, "high": 2.999, "low": 2.992, "close": 2.995, "volume": 871.14, "quote_volume": 2610.66752, "trades": 91, "taker_buy_quote": 1159.02221}, {"ts": 1775812800000, "open": 2.996, "high": 2.996, "low": 2.992, "close": 2.992, "volume": 562.49, "quote_volume": 1684.66429, "trades": 29, "taker_buy_quote": 711.471}, {"ts": 1775812860000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 44.25, "quote_volume": 132.396, "trades": 2, "taker_buy_quote": 132.396}, {"ts": 1775812920000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 75.56, "quote_volume": 226.15694, "trades": 5, "taker_buy_quote": 226.15694}, {"ts": 1775812980000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 11.6, "quote_volume": 34.7188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813040000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 19.52, "quote_volume": 58.42001, "trades": 6, "taker_buy_quote": 10.02655}, {"ts": 1775813100000, "open": 2.994, "high": 2.995, "low": 2.991, "close": 2.991, "volume": 1515.52, "quote_volume": 4537.19792, "trades": 37, "taker_buy_quote": 2023.54365}, {"ts": 1775813160000, "open": 2.992, "high": 2.994, "low": 2.992, "close": 2.994, "volume": 710.07, "quote_volume": 2125.20143, "trades": 14, "taker_buy_quote": 2077.80815}, {"ts": 1775813220000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 73.4, "quote_volume": 219.833, "trades": 4, "taker_buy_quote": 219.833}, {"ts": 1775813280000, "open": 2.995, "high": 2.996, "low": 2.994, "close": 2.994, "volume": 518.43, "quote_volume": 1552.27933, "trades": 24, "taker_buy_quote": 1362.53287}, {"ts": 1775813340000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 437.21, "quote_volume": 1309.44395, "trades": 5, "taker_buy_quote": 1309.44395}, {"ts": 1775813400000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 3.34, "quote_volume": 10.00664, "trades": 1, "taker_buy_quote": 10.00664}, {"ts": 1775813460000, "open": 2.997, "high": 2.997, "low": 2.996, "close": 2.996, "volume": 75.03, "quote_volume": 224.79823, "trades": 7, "taker_buy_quote": 174.82495}, {"ts": 1775813520000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 33.61, "quote_volume": 100.64147, "trades": 9, "taker_buy_quote": 36.25734}, {"ts": 1775813580000, "open": 2.995, "high": 2.997, "low": 2.995, "close": 2.997, "volume": 474.72, "quote_volume": 1421.85602, "trades": 10, "taker_buy_quote": 119.36047}, {"ts": 1775813640000, "open": 2.998, "high": 2.999, "low": 2.996, "close": 2.996, "volume": 254.9, "quote_volume": 764.22981, "trades": 18, "taker_buy_quote": 103.03428}, {"ts": 1775813700000, "open": 2.996, "high": 2.996, "low": 2.992, "close": 2.996, "volume": 1046.93, "quote_volume": 3135.29883, "trades": 56, "taker_buy_quote": 2318.66297}, {"ts": 1775813760000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 3.52, "quote_volume": 10.54592, "trades": 2, "taker_buy_quote": 5.27296}, {"ts": 1775813820000, "open": 2.996, "high": 2.998, "low": 2.996, "close": 2.998, "volume": 133.28, "quote_volume": 399.535, "trades": 12, "taker_buy_quote": 373.3994}, {"ts": 1775813880000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 723.7, "quote_volume": 2170.55872, "trades": 28, "taker_buy_quote": 2074.79876}, {"ts": 1775813940000, "open": 2.999, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 173.96, "quote_volume": 521.69404, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775814000000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 1312.28, "quote_volume": 3936.69638, "trades": 35, "taker_buy_quote": 3143.91638}, {"ts": 1775814060000, "open": 3.001, "high": 3.008, "low": 3.0, "close": 3.002, "volume": 9606.24, "quote_volume": 28855.3202, "trades": 209, "taker_buy_quote": 10022.99108}, {"ts": 1775814120000, "open": 3.003, "high": 3.003, "low": 3.002, "close": 3.002, "volume": 171.08, "quote_volume": 513.69284, "trades": 19, "taker_buy_quote": 130.15002}, {"ts": 1775814180000, "open": 3.003, "high": 3.003, "low": 3.002, "close": 3.002, "volume": 1376.4, "quote_volume": 4132.86518, "trades": 76, "taker_buy_quote": 868.85799}, {"ts": 1775814240000, "open": 3.002, "high": 3.004, "low": 3.001, "close": 3.003, "volume": 2184.2, "quote_volume": 6558.67619, "trades": 48, "taker_buy_quote": 4369.85874}, {"ts": 1775814300000, "open": 3.004, "high": 3.004, "low": 3.003, "close": 3.003, "volume": 486.03, "quote_volume": 1459.77848, "trades": 34, "taker_buy_quote": 622.14848}, {"ts": 1775814360000, "open": 3.004, "high": 3.005, "low": 3.004, "close": 3.005, "volume": 670.96, "quote_volume": 2016.18114, "trades": 17, "taker_buy_quote": 469.59779}, {"ts": 1775814420000, "open": 3.005, "high": 3.006, "low": 3.005, "close": 3.006, "volume": 294.77, "quote_volume": 885.82719, "trades": 10, "taker_buy_quote": 885.82719}, {"ts": 1775814480000, "open": 3.006, "high": 3.007, "low": 3.003, "close": 3.003, "volume": 536.98, "quote_volume": 1614.07345, "trades": 32, "taker_buy_quote": 425.38463}, {"ts": 1775814540000, "open": 3.003, "high": 3.004, "low": 3.001, "close": 3.004, "volume": 103.18, "quote_volume": 309.78719, "trades": 15, "taker_buy_quote": 247.64913}, {"ts": 1775814600000, "open": 3.005, "high": 3.006, "low": 3.004, "close": 3.004, "volume": 51.45, "quote_volume": 154.61324, "trades": 10, "taker_buy_quote": 119.07417}, {"ts": 1775814660000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 52.15, "quote_volume": 156.71075, "trades": 5, "taker_buy_quote": 156.71075}, {"ts": 1775814720000, "open": 3.005, "high": 3.005, "low": 3.004, "close": 3.004, "volume": 57.28, "quote_volume": 172.09572, "trades": 9, "taker_buy_quote": 144.03836}, {"ts": 1775814780000, "open": 3.005, "high": 3.006, "low": 3.005, "close": 3.005, "volume": 163.02, "quote_volume": 489.90335, "trades": 11, "taker_buy_quote": 258.09765}, {"ts": 1775814840000, "open": 3.006, "high": 3.006, "low": 3.005, "close": 3.005, "volume": 272.77, "quote_volume": 819.77091, "trades": 14, "taker_buy_quote": 333.25966}, {"ts": 1775814900000, "open": 3.006, "high": 3.007, "low": 3.004, "close": 3.005, "volume": 1529.58, "quote_volume": 4596.30343, "trades": 34, "taker_buy_quote": 3096.18246}, {"ts": 1775814960000, "open": 3.005, "high": 3.007, "low": 3.005, "close": 3.007, "volume": 526.68, "quote_volume": 1583.19448, "trades": 20, "taker_buy_quote": 955.32665}, {"ts": 1775815020000, "open": 3.008, "high": 3.009, "low": 3.007, "close": 3.007, "volume": 109.37, "quote_volume": 328.96969, "trades": 16, "taker_buy_quote": 214.77201}, {"ts": 1775815080000, "open": 3.007, "high": 3.008, "low": 3.007, "close": 3.008, "volume": 78.54, "quote_volume": 236.24657, "trades": 7, "taker_buy_quote": 236.24657}, {"ts": 1775815140000, "open": 3.008, "high": 3.008, "low": 3.007, "close": 3.007, "volume": 592.0, "quote_volume": 1780.33675, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 3.007, "high": 3.015, "low": 3.007, "close": 3.011, "volume": 899.7, "quote_volume": 2709.8374, "trades": 60, "taker_buy_quote": 1703.43426}, {"ts": 1775815260000, "open": 3.01, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 744.5, "quote_volume": 2241.54538, "trades": 28, "taker_buy_quote": 1951.49515}, {"ts": 1775815320000, "open": 3.012, "high": 3.012, "low": 3.01, "close": 3.01, "volume": 39.08, "quote_volume": 117.64436, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775815380000, "open": 3.009, "high": 3.014, "low": 3.009, "close": 3.014, "volume": 1062.55, "quote_volume": 3199.87883, "trades": 42, "taker_buy_quote": 2739.43341}, {"ts": 1775815440000, "open": 3.012, "high": 3.013, "low": 3.012, "close": 3.013, "volume": 307.79, "quote_volume": 927.23083, "trades": 13, "taker_buy_quote": 608.16967}, {"ts": 1775815500000, "open": 3.012, "high": 3.012, "low": 3.01, "close": 3.01, "volume": 229.61, "quote_volume": 691.16916, "trades": 17, "taker_buy_quote": 88.76428}, {"ts": 1775815560000, "open": 3.01, "high": 3.01, "low": 3.006, "close": 3.007, "volume": 109.11, "quote_volume": 328.2567, "trades": 18, "taker_buy_quote": 70.52902}, {"ts": 1775815620000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.006, "volume": 265.02, "quote_volume": 796.67939, "trades": 9, "taker_buy_quote": 693.39402}, {"ts": 1775815680000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.006, "volume": 273.77, "quote_volume": 823.10124, "trades": 28, "taker_buy_quote": 416.62561}, {"ts": 1775815740000, "open": 3.005, "high": 3.007, "low": 3.005, "close": 3.007, "volume": 818.09, "quote_volume": 2458.72902, "trades": 12, "taker_buy_quote": 503.61061}, {"ts": 1775815800000, "open": 3.006, "high": 3.007, "low": 3.005, "close": 3.007, "volume": 115.39, "quote_volume": 346.89406, "trades": 14, "taker_buy_quote": 150.58881}, {"ts": 1775815860000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 37.25, "quote_volume": 112.01075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 3.007, "high": 3.008, "low": 3.007, "close": 3.008, "volume": 375.44, "quote_volume": 1129.23251, "trades": 14, "taker_buy_quote": 90.87168}, {"ts": 1775815980000, "open": 3.008, "high": 3.009, "low": 3.007, "close": 3.007, "volume": 89.34, "quote_volume": 268.73378, "trades": 13, "taker_buy_quote": 19.91958}, {"ts": 1775816040000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.006, "volume": 44.04, "quote_volume": 132.412, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 3.006, "high": 3.006, "low": 3.005, "close": 3.006, "volume": 166.99, "quote_volume": 501.96196, "trades": 10, "taker_buy_quote": 5.2605}, {"ts": 1775816160000, "open": 3.006, "high": 3.007, "low": 3.006, "close": 3.007, "volume": 152.91, "quote_volume": 459.78466, "trades": 9, "taker_buy_quote": 145.62901}, {"ts": 1775816220000, "open": 3.008, "high": 3.009, "low": 3.008, "close": 3.008, "volume": 116.77, "quote_volume": 351.30327, "trades": 20, "taker_buy_quote": 167.83694}, {"ts": 1775816280000, "open": 3.007, "high": 3.008, "low": 3.006, "close": 3.008, "volume": 547.03, "quote_volume": 1644.6989, "trades": 29, "taker_buy_quote": 566.11861}, {"ts": 1775816340000, "open": 3.009, "high": 3.014, "low": 3.009, "close": 3.011, "volume": 1332.23, "quote_volume": 4012.44357, "trades": 40, "taker_buy_quote": 1371.65963}, {"ts": 1775816400000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 23.96, "quote_volume": 72.14356, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775816460000, "open": 3.01, "high": 3.011, "low": 3.007, "close": 3.011, "volume": 4204.15, "quote_volume": 12650.03649, "trades": 63, "taker_buy_quote": 2992.06046}, {"ts": 1775816520000, "open": 3.011, "high": 3.012, "low": 3.011, "close": 3.012, "volume": 8.42, "quote_volume": 25.3577, "trades": 4, "taker_buy_quote": 15.30096}, {"ts": 1775816580000, "open": 3.012, "high": 3.012, "low": 3.01, "close": 3.01, "volume": 53.39, "quote_volume": 160.75574, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775816640000, "open": 3.01, "high": 3.011, "low": 3.01, "close": 3.011, "volume": 488.16, "quote_volume": 1469.74653, "trades": 19, "taker_buy_quote": 999.04682}, {"ts": 1775816700000, "open": 3.011, "high": 3.012, "low": 3.011, "close": 3.012, "volume": 11.83, "quote_volume": 35.63021, "trades": 5, "taker_buy_quote": 35.63021}, {"ts": 1775816760000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 17.1, "quote_volume": 51.5223, "trades": 2, "taker_buy_quote": 51.5223}, {"ts": 1775816820000, "open": 3.013, "high": 3.015, "low": 3.01, "close": 3.01, "volume": 781.21, "quote_volume": 2354.62118, "trades": 38, "taker_buy_quote": 2021.09525}, {"ts": 1775816880000, "open": 3.01, "high": 3.01, "low": 3.008, "close": 3.009, "volume": 242.83, "quote_volume": 730.75832, "trades": 17, "taker_buy_quote": 311.52177}, {"ts": 1775816940000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 56.6, "quote_volume": 170.366, "trades": 4, "taker_buy_quote": 120.4}, {"ts": 1775817000000, "open": 3.011, "high": 3.011, "low": 3.009, "close": 3.009, "volume": 178.65, "quote_volume": 537.72645, "trades": 17, "taker_buy_quote": 20.56163}, {"ts": 1775817060000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 42.0, "quote_volume": 126.336, "trades": 7, "taker_buy_quote": 5.264}, {"ts": 1775817120000, "open": 3.008, "high": 3.009, "low": 3.008, "close": 3.009, "volume": 340.91, "quote_volume": 1025.79644, "trades": 12, "taker_buy_quote": 322.86395}, {"ts": 1775817180000, "open": 3.009, "high": 3.009, "low": 3.008, "close": 3.009, "volume": 293.43, "quote_volume": 882.89874, "trades": 18, "taker_buy_quote": 411.30021}, {"ts": 1775817240000, "open": 3.008, "high": 3.009, "low": 3.007, "close": 3.007, "volume": 48.66, "quote_volume": 146.34583, "trades": 12, "taker_buy_quote": 20.25057}, {"ts": 1775817300000, "open": 3.007, "high": 3.008, "low": 3.007, "close": 3.008, "volume": 174.04, "quote_volume": 523.35801, "trades": 7, "taker_buy_quote": 430.14101}, {"ts": 1775817360000, "open": 3.007, "high": 3.007, "low": 3.004, "close": 3.004, "volume": 4708.58, "quote_volume": 14149.38109, "trades": 23, "taker_buy_quote": 117.11635}, {"ts": 1775817420000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 356.89, "quote_volume": 1071.74067, "trades": 9, "taker_buy_quote": 744.02328}, {"ts": 1775817480000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 126.11, "quote_volume": 378.70833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817600000, "open": 3.003, "high": 3.004, "low": 3.001, "close": 3.002, "volume": 2401.59, "quote_volume": 7212.00302, "trades": 25, "taker_buy_quote": 199.88266}, {"ts": 1775817660000, "open": 3.003, "high": 3.007, "low": 3.003, "close": 3.004, "volume": 1817.29, "quote_volume": 5460.83777, "trades": 48, "taker_buy_quote": 3653.76367}, {"ts": 1775817720000, "open": 3.004, "high": 3.005, "low": 3.004, "close": 3.004, "volume": 911.02, "quote_volume": 2737.0788, "trades": 25, "taker_buy_quote": 916.15492}, {"ts": 1775817780000, "open": 3.004, "high": 3.006, "low": 3.004, "close": 3.005, "volume": 626.91, "quote_volume": 1883.63555, "trades": 22, "taker_buy_quote": 1200.07704}, {"ts": 1775817840000, "open": 3.005, "high": 3.005, "low": 2.994, "close": 2.998, "volume": 10999.61, "quote_volume": 32979.49289, "trades": 204, "taker_buy_quote": 1760.8245}, {"ts": 1775817900000, "open": 2.998, "high": 2.998, "low": 2.996, "close": 2.997, "volume": 823.78, "quote_volume": 2468.88555, "trades": 29, "taker_buy_quote": 1132.50139}, {"ts": 1775817960000, "open": 2.998, "high": 3.001, "low": 2.998, "close": 3.001, "volume": 580.52, "quote_volume": 1741.71936, "trades": 22, "taker_buy_quote": 1278.27676}, {"ts": 1775818020000, "open": 3.001, "high": 3.001, "low": 2.998, "close": 2.998, "volume": 3338.64, "quote_volume": 10015.92302, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 129.3, "quote_volume": 387.8089, "trades": 8, "taker_buy_quote": 387.8089}, {"ts": 1775818140000, "open": 3.0, "high": 3.0, "low": 2.99, "close": 2.992, "volume": 809.82, "quote_volume": 2424.19041, "trades": 60, "taker_buy_quote": 1192.03874}, {"ts": 1775818200000, "open": 2.992, "high": 2.994, "low": 2.992, "close": 2.994, "volume": 114.82, "quote_volume": 343.56605, "trades": 11, "taker_buy_quote": 323.30344}, {"ts": 1775818260000, "open": 2.995, "high": 2.996, "low": 2.986, "close": 2.989, "volume": 3557.74, "quote_volume": 10639.59258, "trades": 111, "taker_buy_quote": 2083.46699}, {"ts": 1775818320000, "open": 2.99, "high": 2.991, "low": 2.989, "close": 2.989, "volume": 534.93, "quote_volume": 1599.49427, "trades": 25, "taker_buy_quote": 1413.83199}, {"ts": 1775818380000, "open": 2.989, "high": 2.992, "low": 2.989, "close": 2.992, "volume": 411.53, "quote_volume": 1230.49518, "trades": 16, "taker_buy_quote": 1000.51719}, {"ts": 1775818440000, "open": 2.992, "high": 2.992, "low": 2.989, "close": 2.992, "volume": 367.49, "quote_volume": 1099.25683, "trades": 33, "taker_buy_quote": 537.80181}, {"ts": 1775818500000, "open": 2.992, "high": 2.992, "low": 2.989, "close": 2.989, "volume": 1102.66, "quote_volume": 3297.7536, "trades": 34, "taker_buy_quote": 1441.676}, {"ts": 1775818560000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 25.83, "quote_volume": 77.20587, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818620000, "open": 2.989, "high": 2.99, "low": 2.988, "close": 2.988, "volume": 192.86, "quote_volume": 576.53745, "trades": 12, "taker_buy_quote": 525.67111}, {"ts": 1775818680000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 85.38, "quote_volume": 255.20082, "trades": 2, "taker_buy_quote": 255.20082}, {"ts": 1775818740000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 1.76, "quote_volume": 5.2624, "trades": 1, "taker_buy_quote": 5.2624}, {"ts": 1775818800000, "open": 2.99, "high": 2.99, "low": 2.988, "close": 2.989, "volume": 518.28, "quote_volume": 1548.86545, "trades": 25, "taker_buy_quote": 287.27103}, {"ts": 1775818860000, "open": 2.99, "high": 2.993, "low": 2.99, "close": 2.993, "volume": 65.45, "quote_volume": 195.77967, "trades": 13, "taker_buy_quote": 190.51199}, {"ts": 1775818920000, "open": 2.993, "high": 2.997, "low": 2.993, "close": 2.994, "volume": 557.6, "quote_volume": 1669.35359, "trades": 37, "taker_buy_quote": 1568.02753}, {"ts": 1775818980000, "open": 2.993, "high": 2.993, "low": 2.99, "close": 2.992, "volume": 476.49, "quote_volume": 1424.88003, "trades": 30, "taker_buy_quote": 116.1776}, {"ts": 1775819040000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 2.23, "quote_volume": 6.67439, "trades": 1, "taker_buy_quote": 6.67439}, {"ts": 1775819100000, "open": 2.992, "high": 2.992, "low": 2.989, "close": 2.991, "volume": 488.01, "quote_volume": 1459.1652, "trades": 25, "taker_buy_quote": 280.88305}, {"ts": 1775819160000, "open": 2.991, "high": 2.991, "low": 2.99, "close": 2.99, "volume": 93.88, "quote_volume": 280.70296, "trades": 8, "taker_buy_quote": 7.5647}, {"ts": 1775819220000, "open": 2.99, "high": 2.992, "low": 2.99, "close": 2.99, "volume": 442.48, "quote_volume": 1323.57527, "trades": 29, "taker_buy_quote": 50.79302}, {"ts": 1775819280000, "open": 2.989, "high": 2.99, "low": 2.989, "close": 2.99, "volume": 214.3, "quote_volume": 640.68378, "trades": 13, "taker_buy_quote": 115.47204}, {"ts": 1775819340000, "open": 2.989, "high": 2.992, "low": 2.989, "close": 2.99, "volume": 351.97, "quote_volume": 1052.66634, "trades": 31, "taker_buy_quote": 404.07883}, {"ts": 1775819400000, "open": 2.989, "high": 2.989, "low": 2.985, "close": 2.988, "volume": 2316.5, "quote_volume": 6918.18153, "trades": 75, "taker_buy_quote": 740.27265}, {"ts": 1775819460000, "open": 2.987, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 532.41, "quote_volume": 1590.0486, "trades": 22, "taker_buy_quote": 1047.14577}, {"ts": 1775819520000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 271.97, "quote_volume": 812.14578, "trades": 15, "taker_buy_quote": 129.51632}, {"ts": 1775819580000, "open": 2.987, "high": 2.988, "low": 2.987, "close": 2.988, "volume": 81.05, "quote_volume": 242.12147, "trades": 8, "taker_buy_quote": 80.31568}, {"ts": 1775819640000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 126.67, "quote_volume": 378.61663, "trades": 7, "taker_buy_quote": 378.61663}, {"ts": 1775819700000, "open": 2.988, "high": 2.991, "low": 2.987, "close": 2.99, "volume": 2369.11, "quote_volume": 7083.32817, "trades": 66, "taker_buy_quote": 5844.30724}, {"ts": 1775819760000, "open": 2.99, "high": 2.99, "low": 2.987, "close": 2.988, "volume": 85.27, "quote_volume": 254.80098, "trades": 27, "taker_buy_quote": 149.88647}, {"ts": 1775819820000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 6.87, "quote_volume": 20.52069, "trades": 3, "taker_buy_quote": 5.25712}, {"ts": 1775819880000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 328.24, "quote_volume": 980.12464, "trades": 7, "taker_buy_quote": 964.86618}, {"ts": 1775819940000, "open": 2.986, "high": 2.989, "low": 2.986, "close": 2.987, "volume": 820.81, "quote_volume": 2451.76812, "trades": 37, "taker_buy_quote": 1743.37663}, {"ts": 1775820000000, "open": 2.986, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 152.16, "quote_volume": 454.2455, "trades": 10, "taker_buy_quote": 127.77094}, {"ts": 1775820060000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 392.84, "quote_volume": 1173.02024, "trades": 5, "taker_buy_quote": 5.25536}, {"ts": 1775820120000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 11.11, "quote_volume": 33.18557, "trades": 3, "taker_buy_quote": 33.18557}, {"ts": 1775820180000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.988, "volume": 940.75, "quote_volume": 2811.27261, "trades": 29, "taker_buy_quote": 836.63821}, {"ts": 1775820240000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 3.67, "quote_volume": 10.96596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820360000, "open": 2.988, "high": 2.988, "low": 2.988, "close": 2.988, "volume": 2.94, "quote_volume": 8.78472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820420000, "open": 2.988, "high": 2.988, "low": 2.987, "close": 2.987, "volume": 380.65, "quote_volume": 1137.23795, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775820480000, "open": 2.988, "high": 2.99, "low": 2.988, "close": 2.99, "volume": 323.74, "quote_volume": 967.36045, "trades": 9, "taker_buy_quote": 937.47045}, {"ts": 1775820540000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.99, "volume": 506.26, "quote_volume": 1513.21968, "trades": 19, "taker_buy_quote": 477.23052}, {"ts": 1775820600000, "open": 2.991, "high": 2.994, "low": 2.991, "close": 2.993, "volume": 900.06, "quote_volume": 2694.48451, "trades": 32, "taker_buy_quote": 1495.12663}, {"ts": 1775820660000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 45.11, "quote_volume": 134.96912, "trades": 8, "taker_buy_quote": 29.97984}, {"ts": 1775820720000, "open": 2.991, "high": 2.993, "low": 2.99, "close": 2.993, "volume": 69.74, "quote_volume": 208.6092, "trades": 18, "taker_buy_quote": 172.42509}, {"ts": 1775820780000, "open": 2.994, "high": 2.996, "low": 2.994, "close": 2.996, "volume": 25.22, "quote_volume": 75.53138, "trades": 10, "taker_buy_quote": 75.53138}, {"ts": 1775820840000, "open": 2.997, "high": 2.998, "low": 2.997, "close": 2.997, "volume": 39.36, "quote_volume": 117.97729, "trades": 13, "taker_buy_quote": 56.08748}, {"ts": 1775820900000, "open": 2.998, "high": 2.998, "low": 2.997, "close": 2.997, "volume": 346.35, "quote_volume": 1038.13937, "trades": 11, "taker_buy_quote": 89.52028}, {"ts": 1775820960000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 3.34, "quote_volume": 10.00664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 41.76, "quote_volume": 125.11296, "trades": 3, "taker_buy_quote": 5.27296}, {"ts": 1775821080000, "open": 2.996, "high": 2.997, "low": 2.994, "close": 2.996, "volume": 867.78, "quote_volume": 2598.86374, "trades": 34, "taker_buy_quote": 2176.8058}, {"ts": 1775821140000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 36.44, "quote_volume": 109.17424, "trades": 9, "taker_buy_quote": 88.50184}, {"ts": 1775821200000, "open": 2.995, "high": 2.995, "low": 2.993, "close": 2.993, "volume": 115.76, "quote_volume": 346.59482, "trades": 15, "taker_buy_quote": 28.09134}, {"ts": 1775821260000, "open": 2.992, "high": 2.992, "low": 2.991, "close": 2.991, "volume": 281.57, "quote_volume": 842.36456, "trades": 17, "taker_buy_quote": 249.97151}, {"ts": 1775821320000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 27.25, "quote_volume": 81.45536, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775821380000, "open": 2.988, "high": 2.988, "low": 2.983, "close": 2.986, "volume": 2778.58, "quote_volume": 8295.41666, "trades": 109, "taker_buy_quote": 583.65356}, {"ts": 1775821440000, "open": 2.986, "high": 2.986, "low": 2.984, "close": 2.984, "volume": 43.8, "quote_volume": 130.71756, "trades": 12, "taker_buy_quote": 62.84304}, {"ts": 1775821500000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 129.34, "quote_volume": 385.95056, "trades": 5, "taker_buy_quote": 296.84832}, {"ts": 1775821560000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 3.59, "quote_volume": 10.71615, "trades": 2, "taker_buy_quote": 10.71615}, {"ts": 1775821620000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 1.76, "quote_volume": 5.25184, "trades": 1, "taker_buy_quote": 5.25184}, {"ts": 1775821680000, "open": 2.985, "high": 2.986, "low": 2.981, "close": 2.982, "volume": 2759.87, "quote_volume": 8236.22338, "trades": 52, "taker_buy_quote": 3008.84968}, {"ts": 1775821740000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 79.9, "quote_volume": 238.1819, "trades": 4, "taker_buy_quote": 134.145}, {"ts": 1775821800000, "open": 2.981, "high": 2.982, "low": 2.981, "close": 2.982, "volume": 198.57, "quote_volume": 591.98549, "trades": 5, "taker_buy_quote": 591.98549}, {"ts": 1775821860000, "open": 2.981, "high": 2.981, "low": 2.976, "close": 2.98, "volume": 4245.73, "quote_volume": 12641.77621, "trades": 79, "taker_buy_quote": 2725.79599}, {"ts": 1775821920000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 258.77, "quote_volume": 771.39337, "trades": 12, "taker_buy_quote": 547.46065}, {"ts": 1775821980000, "open": 2.98, "high": 2.981, "low": 2.98, "close": 2.981, "volume": 35.02, "quote_volume": 104.37816, "trades": 10, "taker_buy_quote": 81.58116}, {"ts": 1775822040000, "open": 2.982, "high": 2.982, "low": 2.982, "close": 2.982, "volume": 102.38, "quote_volume": 305.29716, "trades": 6, "taker_buy_quote": 305.29716}, {"ts": 1775822100000, "open": 2.983, "high": 2.984, "low": 2.983, "close": 2.984, "volume": 204.85, "quote_volume": 611.17844, "trades": 13, "taker_buy_quote": 295.5906}, {"ts": 1775822160000, "open": 2.983, "high": 2.983, "low": 2.977, "close": 2.98, "volume": 2085.34, "quote_volume": 6211.39406, "trades": 60, "taker_buy_quote": 385.34568}, {"ts": 1775822220000, "open": 2.979, "high": 2.979, "low": 2.978, "close": 2.978, "volume": 9.42, "quote_volume": 28.05453, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 2.977, "high": 2.977, "low": 2.974, "close": 2.975, "volume": 1249.18, "quote_volume": 3716.48107, "trades": 39, "taker_buy_quote": 636.81156}, {"ts": 1775822340000, "open": 2.976, "high": 2.979, "low": 2.976, "close": 2.977, "volume": 1361.78, "quote_volume": 4054.85521, "trades": 44, "taker_buy_quote": 3602.12153}, {"ts": 1775822400000, "open": 2.978, "high": 2.979, "low": 2.976, "close": 2.977, "volume": 797.04, "quote_volume": 2372.35693, "trades": 31, "taker_buy_quote": 2050.86792}, {"ts": 1775822460000, "open": 2.978, "high": 2.983, "low": 2.978, "close": 2.983, "volume": 115.78, "quote_volume": 345.00506, "trades": 27, "taker_buy_quote": 339.72869}, {"ts": 1775822520000, "open": 2.984, "high": 2.986, "low": 2.984, "close": 2.985, "volume": 88.33, "quote_volume": 263.7142, "trades": 21, "taker_buy_quote": 212.30396}, {"ts": 1775822580000, "open": 2.985, "high": 2.985, "low": 2.985, "close": 2.985, "volume": 2.47, "quote_volume": 7.37295, "trades": 1, "taker_buy_quote": 7.37295}, {"ts": 1775822640000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 333.38, "quote_volume": 995.14106, "trades": 9, "taker_buy_quote": 995.14106}, {"ts": 1775822700000, "open": 2.987, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 65.44, "quote_volume": 195.463, "trades": 11, "taker_buy_quote": 149.82792}, {"ts": 1775822760000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 336.54, "quote_volume": 1005.24498, "trades": 7, "taker_buy_quote": 999.98786}, {"ts": 1775822820000, "open": 2.987, "high": 2.987, "low": 2.986, "close": 2.986, "volume": 58.47, "quote_volume": 174.62304, "trades": 8, "taker_buy_quote": 89.19182}, {"ts": 1775822880000, "open": 2.986, "high": 2.986, "low": 2.985, "close": 2.985, "volume": 332.04, "quote_volume": 991.47102, "trades": 7, "taker_buy_quote": 984.96196}, {"ts": 1775822940000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.985, "volume": 1008.25, "quote_volume": 3010.32629, "trades": 12, "taker_buy_quote": 2991.07304}, {"ts": 1775823000000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.983, "volume": 27.53, "quote_volume": 82.13215, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 2.984, "high": 2.984, "low": 2.983, "close": 2.984, "volume": 99.58, "quote_volume": 297.13346, "trades": 8, "taker_buy_quote": 31.39168}, {"ts": 1775823120000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 35.26, "quote_volume": 105.21584, "trades": 3, "taker_buy_quote": 49.982}, {"ts": 1775823180000, "open": 2.984, "high": 2.985, "low": 2.984, "close": 2.985, "volume": 139.79, "quote_volume": 417.18391, "trades": 10, "taker_buy_quote": 239.99399}, {"ts": 1775823240000, "open": 2.985, "high": 2.986, "low": 2.984, "close": 2.984, "volume": 199.82, "quote_volume": 596.53081, "trades": 17, "taker_buy_quote": 574.98457}, {"ts": 1775823300000, "open": 2.984, "high": 2.985, "low": 2.984, "close": 2.984, "volume": 38.78, "quote_volume": 115.75302, "trades": 8, "taker_buy_quote": 110.50118}, {"ts": 1775823360000, "open": 2.985, "high": 2.986, "low": 2.985, "close": 2.986, "volume": 43.32, "quote_volume": 129.34336, "trades": 9, "taker_buy_quote": 45.61592}, {"ts": 1775823420000, "open": 2.986, "high": 2.987, "low": 2.986, "close": 2.987, "volume": 16.11, "quote_volume": 48.10775, "trades": 4, "taker_buy_quote": 48.10775}, {"ts": 1775823480000, "open": 2.986, "high": 2.993, "low": 2.986, "close": 2.993, "volume": 153.24, "quote_volume": 458.37985, "trades": 33, "taker_buy_quote": 453.12449}, {"ts": 1775823540000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 445.0, "quote_volume": 1332.27681, "trades": 12, "taker_buy_quote": 129.81984}, {"ts": 1775823600000, "open": 2.993, "high": 2.993, "low": 2.991, "close": 2.991, "volume": 222.79, "quote_volume": 666.66586, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775823660000, "open": 2.991, "high": 2.992, "low": 2.989, "close": 2.991, "volume": 148.91, "quote_volume": 445.25419, "trades": 21, "taker_buy_quote": 67.65314}, {"ts": 1775823720000, "open": 2.991, "high": 2.991, "low": 2.988, "close": 2.988, "volume": 271.94, "quote_volume": 813.00528, "trades": 21, "taker_buy_quote": 89.31126}, {"ts": 1775823780000, "open": 2.988, "high": 2.99, "low": 2.983, "close": 2.983, "volume": 115.06, "quote_volume": 343.62278, "trades": 34, "taker_buy_quote": 58.38103}, {"ts": 1775823840000, "open": 2.983, "high": 2.986, "low": 2.983, "close": 2.986, "volume": 63.87, "quote_volume": 190.68004, "trades": 16, "taker_buy_quote": 101.51808}, {"ts": 1775823900000, "open": 2.987, "high": 2.987, "low": 2.984, "close": 2.984, "volume": 272.34, "quote_volume": 813.07791, "trades": 24, "taker_buy_quote": 226.02756}, {"ts": 1775823960000, "open": 2.983, "high": 2.983, "low": 2.981, "close": 2.982, "volume": 306.21, "quote_volume": 913.08583, "trades": 21, "taker_buy_quote": 119.90617}, {"ts": 1775824020000, "open": 2.983, "high": 2.988, "low": 2.983, "close": 2.987, "volume": 114.66, "quote_volume": 342.34215, "trades": 22, "taker_buy_quote": 321.13445}, {"ts": 1775824080000, "open": 2.987, "high": 2.987, "low": 2.983, "close": 2.983, "volume": 356.41, "quote_volume": 1064.00858, "trades": 47, "taker_buy_quote": 506.65643}, {"ts": 1775824140000, "open": 2.983, "high": 2.997, "low": 2.983, "close": 2.993, "volume": 6988.26, "quote_volume": 20909.35225, "trades": 135, "taker_buy_quote": 12374.8438}, {"ts": 1775824200000, "open": 2.992, "high": 3.0, "low": 2.985, "close": 2.999, "volume": 6969.36, "quote_volume": 20858.98377, "trades": 326, "taker_buy_quote": 11247.75647}, {"ts": 1775824260000, "open": 2.999, "high": 3.0, "low": 2.995, "close": 2.996, "volume": 2810.82, "quote_volume": 8429.39939, "trades": 96, "taker_buy_quote": 5789.00908}, {"ts": 1775824320000, "open": 2.997, "high": 2.998, "low": 2.995, "close": 2.998, "volume": 199.67, "quote_volume": 598.2308, "trades": 19, "taker_buy_quote": 78.96743}, {"ts": 1775824380000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.996, "volume": 41.48, "quote_volume": 124.2622, "trades": 10, "taker_buy_quote": 20.5508}, {"ts": 1775824440000, "open": 2.997, "high": 2.998, "low": 2.995, "close": 2.995, "volume": 399.12, "quote_volume": 1195.98444, "trades": 34, "taker_buy_quote": 833.29791}, {"ts": 1775824500000, "open": 2.994, "high": 2.996, "low": 2.992, "close": 2.996, "volume": 663.46, "quote_volume": 1987.45409, "trades": 35, "taker_buy_quote": 1604.10693}, {"ts": 1775824560000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 353.98, "quote_volume": 1060.1701, "trades": 6, "taker_buy_quote": 5.2712}, {"ts": 1775824620000, "open": 2.996, "high": 2.997, "low": 2.995, "close": 2.995, "volume": 250.91, "quote_volume": 751.57516, "trades": 21, "taker_buy_quote": 265.39153}, {"ts": 1775824680000, "open": 2.995, "high": 2.996, "low": 2.992, "close": 2.992, "volume": 673.44, "quote_volume": 2017.0811, "trades": 33, "taker_buy_quote": 1573.79569}, {"ts": 1775824740000, "open": 2.993, "high": 2.996, "low": 2.992, "close": 2.996, "volume": 462.43, "quote_volume": 1384.48498, "trades": 32, "taker_buy_quote": 908.16661}, {"ts": 1775824800000, "open": 2.997, "high": 2.997, "low": 2.995, "close": 2.997, "volume": 166.29, "quote_volume": 498.1887, "trades": 30, "taker_buy_quote": 198.11268}, {"ts": 1775824860000, "open": 2.997, "high": 2.998, "low": 2.994, "close": 2.994, "volume": 138.86, "quote_volume": 416.08168, "trades": 18, "taker_buy_quote": 15.2898}, {"ts": 1775824920000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 95.87, "quote_volume": 287.13065, "trades": 4, "taker_buy_quote": 281.85945}, {"ts": 1775824980000, "open": 2.996, "high": 2.998, "low": 2.995, "close": 2.995, "volume": 343.02, "quote_volume": 1028.0155, "trades": 23, "taker_buy_quote": 892.99098}, {"ts": 1775825040000, "open": 2.994, "high": 2.994, "low": 2.992, "close": 2.992, "volume": 172.21, "quote_volume": 515.3845, "trades": 18, "taker_buy_quote": 153.92154}, {"ts": 1775825100000, "open": 2.993, "high": 2.993, "low": 2.991, "close": 2.992, "volume": 239.08, "quote_volume": 715.44359, "trades": 14, "taker_buy_quote": 562.14609}, {"ts": 1775825160000, "open": 2.992, "high": 2.992, "low": 2.99, "close": 2.992, "volume": 335.41, "quote_volume": 1003.12097, "trades": 22, "taker_buy_quote": 309.40096}, {"ts": 1775825220000, "open": 2.991, "high": 2.993, "low": 2.99, "close": 2.99, "volume": 1371.99, "quote_volume": 4103.8578, "trades": 38, "taker_buy_quote": 842.59994}, {"ts": 1775825280000, "open": 2.992, "high": 2.992, "low": 2.99, "close": 2.99, "volume": 28.21, "quote_volume": 84.38406, "trades": 5, "taker_buy_quote": 54.09536}, {"ts": 1775825340000, "open": 2.989, "high": 2.992, "low": 2.989, "close": 2.992, "volume": 19.34, "quote_volume": 57.83457, "trades": 8, "taker_buy_quote": 35.83553}, {"ts": 1775825400000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 5.11, "quote_volume": 15.29423, "trades": 3, "taker_buy_quote": 15.29423}, {"ts": 1775825460000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 211.45, "quote_volume": 633.0793, "trades": 8, "taker_buy_quote": 627.0933}, {"ts": 1775825520000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 5.13, "quote_volume": 15.35922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825580000, "open": 2.995, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 278.25, "quote_volume": 833.36814, "trades": 10, "taker_buy_quote": 43.40694}, {"ts": 1775825640000, "open": 2.994, "high": 2.994, "low": 2.989, "close": 2.989, "volume": 314.57, "quote_volume": 941.00989, "trades": 33, "taker_buy_quote": 199.48586}, {"ts": 1775825700000, "open": 2.989, "high": 2.991, "low": 2.989, "close": 2.991, "volume": 544.29, "quote_volume": 1626.90001, "trades": 21, "taker_buy_quote": 1043.83378}, {"ts": 1775825760000, "open": 2.992, "high": 2.994, "low": 2.992, "close": 2.993, "volume": 468.22, "quote_volume": 1401.76004, "trades": 24, "taker_buy_quote": 749.68039}, {"ts": 1775825820000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 20.27, "quote_volume": 60.65798, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 2.991, "high": 2.993, "low": 2.991, "close": 2.993, "volume": 51.87, "quote_volume": 155.15515, "trades": 7, "taker_buy_quote": 20.56015}, {"ts": 1775825940000, "open": 2.994, "high": 2.994, "low": 2.992, "close": 2.992, "volume": 260.5, "quote_volume": 779.9054, "trades": 13, "taker_buy_quote": 729.99708}, {"ts": 1775826000000, "open": 2.992, "high": 2.992, "low": 2.99, "close": 2.991, "volume": 160.72, "quote_volume": 480.62347, "trades": 23, "taker_buy_quote": 249.98607}, {"ts": 1775826060000, "open": 2.992, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 33.2, "quote_volume": 99.34202, "trades": 7, "taker_buy_quote": 99.34202}, {"ts": 1775826120000, "open": 2.994, "high": 2.997, "low": 2.994, "close": 2.997, "volume": 1106.63, "quote_volume": 3316.44215, "trades": 36, "taker_buy_quote": 2218.67102}, {"ts": 1775826180000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 2.999, "volume": 52.41, "quote_volume": 157.17264, "trades": 11, "taker_buy_quote": 143.10733}, {"ts": 1775826240000, "open": 2.999, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 315.63, "quote_volume": 946.29732, "trades": 12, "taker_buy_quote": 800.25614}, {"ts": 1775826300000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 364.31, "quote_volume": 1092.20138, "trades": 7, "taker_buy_quote": 1086.9249}, {"ts": 1775826360000, "open": 2.998, "high": 2.999, "low": 2.997, "close": 2.998, "volume": 174.33, "quote_volume": 522.65506, "trades": 23, "taker_buy_quote": 54.54198}, {"ts": 1775826420000, "open": 2.997, "high": 2.999, "low": 2.997, "close": 2.999, "volume": 14.01, "quote_volume": 42.00359, "trades": 5, "taker_buy_quote": 20.57138}, {"ts": 1775826480000, "open": 3.0, "high": 3.002, "low": 3.0, "close": 3.002, "volume": 81.97, "quote_volume": 246.03325, "trades": 17, "taker_buy_quote": 195.59965}, {"ts": 1775826540000, "open": 3.001, "high": 3.001, "low": 2.999, "close": 2.999, "volume": 277.18, "quote_volume": 831.59351, "trades": 24, "taker_buy_quote": 472.73296}, {"ts": 1775826600000, "open": 2.999, "high": 3.003, "low": 2.999, "close": 3.003, "volume": 193.22, "quote_volume": 579.89448, "trades": 20, "taker_buy_quote": 335.86285}, {"ts": 1775826660000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.002, "volume": 66.64, "quote_volume": 200.0495, "trades": 12, "taker_buy_quote": 80.75549}, {"ts": 1775826720000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 2.02, "quote_volume": 6.06404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826780000, "open": 3.002, "high": 3.002, "low": 2.999, "close": 2.999, "volume": 106.49, "quote_volume": 319.46876, "trades": 18, "taker_buy_quote": 15.26491}, {"ts": 1775826840000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 22.09, "quote_volume": 66.27, "trades": 5, "taker_buy_quote": 66.27}, {"ts": 1775826900000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 66.96, "quote_volume": 200.8148, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 2.998, "high": 2.999, "low": 2.998, "close": 2.999, "volume": 520.07, "quote_volume": 1559.18997, "trades": 18, "taker_buy_quote": 1191.33537}, {"ts": 1775827020000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827080000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 164.08, "quote_volume": 492.07592, "trades": 6, "taker_buy_quote": 492.07592}, {"ts": 1775827140000, "open": 2.999, "high": 2.999, "low": 2.998, "close": 2.999, "volume": 1622.08, "quote_volume": 4864.46848, "trades": 28, "taker_buy_quote": 1558.32347}, {"ts": 1775827200000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827260000, "open": 3.0, "high": 3.002, "low": 3.0, "close": 3.002, "volume": 40.73, "quote_volume": 122.24863, "trades": 10, "taker_buy_quote": 122.24863}, {"ts": 1775827320000, "open": 3.003, "high": 3.007, "low": 3.003, "close": 3.003, "volume": 1277.57, "quote_volume": 3838.77156, "trades": 52, "taker_buy_quote": 3538.74681}, {"ts": 1775827380000, "open": 3.002, "high": 3.003, "low": 3.0, "close": 3.0, "volume": 675.07, "quote_volume": 2026.49157, "trades": 25, "taker_buy_quote": 911.40525}, {"ts": 1775827440000, "open": 3.0, "high": 3.001, "low": 2.999, "close": 2.999, "volume": 119.41, "quote_volume": 358.16404, "trades": 14, "taker_buy_quote": 84.99024}, {"ts": 1775827500000, "open": 2.999, "high": 2.999, "low": 2.997, "close": 2.997, "volume": 537.24, "quote_volume": 1610.53796, "trades": 23, "taker_buy_quote": 10.55296}, {"ts": 1775827560000, "open": 2.996, "high": 2.997, "low": 2.996, "close": 2.996, "volume": 695.74, "quote_volume": 2084.51421, "trades": 17, "taker_buy_quote": 89.49042}, {"ts": 1775827620000, "open": 2.996, "high": 2.996, "low": 2.996, "close": 2.996, "volume": 13.62, "quote_volume": 40.80552, "trades": 6, "taker_buy_quote": 10.54592}, {"ts": 1775827680000, "open": 2.996, "high": 2.997, "low": 2.995, "close": 2.996, "volume": 358.86, "quote_volume": 1075.13809, "trades": 19, "taker_buy_quote": 360.82876}, {"ts": 1775827740000, "open": 2.996, "high": 2.998, "low": 2.996, "close": 2.998, "volume": 486.36, "quote_volume": 1457.7323, "trades": 27, "taker_buy_quote": 1332.57934}, {"ts": 1775827800000, "open": 2.998, "high": 3.0, "low": 2.996, "close": 2.998, "volume": 556.04, "quote_volume": 1667.16923, "trades": 43, "taker_buy_quote": 993.82488}, {"ts": 1775827860000, "open": 2.998, "high": 3.001, "low": 2.998, "close": 3.0, "volume": 438.82, "quote_volume": 1316.67445, "trades": 27, "taker_buy_quote": 250.38798}, {"ts": 1775827920000, "open": 3.001, "high": 3.003, "low": 2.996, "close": 2.996, "volume": 481.89, "quote_volume": 1446.27004, "trades": 46, "taker_buy_quote": 170.7756}, {"ts": 1775827980000, "open": 2.996, "high": 2.997, "low": 2.995, "close": 2.997, "volume": 1014.92, "quote_volume": 3040.01097, "trades": 21, "taker_buy_quote": 89.84386}, {"ts": 1775828040000, "open": 2.997, "high": 2.997, "low": 2.992, "close": 2.994, "volume": 1179.83, "quote_volume": 3531.82795, "trades": 50, "taker_buy_quote": 2288.28579}, {"ts": 1775828100000, "open": 2.993, "high": 2.993, "low": 2.988, "close": 2.988, "volume": 662.88, "quote_volume": 1982.95189, "trades": 51, "taker_buy_quote": 165.92913}, {"ts": 1775828160000, "open": 2.988, "high": 2.99, "low": 2.988, "close": 2.99, "volume": 209.28, "quote_volume": 625.59212, "trades": 18, "taker_buy_quote": 113.63623}, {"ts": 1775828220000, "open": 2.991, "high": 2.995, "low": 2.991, "close": 2.995, "volume": 587.59, "quote_volume": 1758.50583, "trades": 42, "taker_buy_quote": 1384.01991}, {"ts": 1775828280000, "open": 2.996, "high": 2.998, "low": 2.996, "close": 2.996, "volume": 121.63, "quote_volume": 364.55202, "trades": 23, "taker_buy_quote": 251.05961}, {"ts": 1775828340000, "open": 2.996, "high": 2.996, "low": 2.993, "close": 2.995, "volume": 192.36, "quote_volume": 576.06385, "trades": 23, "taker_buy_quote": 316.56371}, {"ts": 1775828400000, "open": 2.995, "high": 2.995, "low": 2.992, "close": 2.994, "volume": 442.25, "quote_volume": 1324.0915, "trades": 30, "taker_buy_quote": 924.29544}, {"ts": 1775828460000, "open": 2.995, "high": 2.995, "low": 2.992, "close": 2.992, "volume": 226.99, "quote_volume": 679.78381, "trades": 24, "taker_buy_quote": 587.82865}, {"ts": 1775828520000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 7.04, "quote_volume": 21.07248, "trades": 4, "taker_buy_quote": 15.8048}, {"ts": 1775828580000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.995, "volume": 11.8, "quote_volume": 35.33748, "trades": 7, "taker_buy_quote": 30.06804}, {"ts": 1775828640000, "open": 2.996, "high": 2.999, "low": 2.996, "close": 2.999, "volume": 242.76, "quote_volume": 727.57651, "trades": 23, "taker_buy_quote": 672.29855}, {"ts": 1775828700000, "open": 3.0, "high": 3.003, "low": 3.0, "close": 3.003, "volume": 121.86, "quote_volume": 365.79106, "trades": 19, "taker_buy_quote": 236.23789}, {"ts": 1775828760000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 938.18, "quote_volume": 2815.48883, "trades": 19, "taker_buy_quote": 11.61593}, {"ts": 1775828820000, "open": 3.0, "high": 3.004, "low": 3.0, "close": 3.004, "volume": 467.49, "quote_volume": 1402.57599, "trades": 20, "taker_buy_quote": 1022.02599}, {"ts": 1775828880000, "open": 3.004, "high": 3.009, "low": 3.003, "close": 3.008, "volume": 729.1, "quote_volume": 2191.81771, "trades": 32, "taker_buy_quote": 557.47762}, {"ts": 1775828940000, "open": 3.008, "high": 3.01, "low": 3.008, "close": 3.01, "volume": 379.55, "quote_volume": 1142.19208, "trades": 19, "taker_buy_quote": 961.11044}, {"ts": 1775829000000, "open": 3.008, "high": 3.008, "low": 3.002, "close": 3.002, "volume": 158.46, "quote_volume": 476.11364, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775829060000, "open": 3.003, "high": 3.004, "low": 3.003, "close": 3.004, "volume": 97.7, "quote_volume": 293.48746, "trades": 7, "taker_buy_quote": 270.05626}, {"ts": 1775829120000, "open": 3.004, "high": 3.007, "low": 3.004, "close": 3.005, "volume": 411.45, "quote_volume": 1236.65077, "trades": 21, "taker_buy_quote": 1135.91971}, {"ts": 1775829180000, "open": 3.006, "high": 3.006, "low": 3.005, "close": 3.005, "volume": 43.25, "quote_volume": 130.0045, "trades": 3, "taker_buy_quote": 114.9795}, {"ts": 1775829240000, "open": 3.006, "high": 3.009, "low": 3.006, "close": 3.007, "volume": 514.28, "quote_volume": 1546.05542, "trades": 19, "taker_buy_quote": 1415.99628}, {"ts": 1775829300000, "open": 3.007, "high": 3.007, "low": 3.006, "close": 3.007, "volume": 461.78, "quote_volume": 1388.22209, "trades": 14, "taker_buy_quote": 1236.71966}, {"ts": 1775829360000, "open": 3.006, "high": 3.006, "low": 3.005, "close": 3.006, "volume": 325.79, "quote_volume": 979.30832, "trades": 8, "taker_buy_quote": 500.76954}, {"ts": 1775829420000, "open": 3.005, "high": 3.013, "low": 3.005, "close": 3.01, "volume": 9972.74, "quote_volume": 30010.70722, "trades": 135, "taker_buy_quote": 28948.08226}, {"ts": 1775829480000, "open": 3.008, "high": 3.009, "low": 3.008, "close": 3.009, "volume": 595.61, "quote_volume": 1792.14056, "trades": 21, "taker_buy_quote": 1552.67409}, {"ts": 1775829540000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 67.09, "quote_volume": 201.80672, "trades": 4, "taker_buy_quote": 191.79008}, {"ts": 1775829600000, "open": 3.007, "high": 3.009, "low": 3.005, "close": 3.009, "volume": 1447.77, "quote_volume": 4354.2879, "trades": 39, "taker_buy_quote": 2537.44127}, {"ts": 1775829660000, "open": 3.01, "high": 3.011, "low": 3.008, "close": 3.008, "volume": 3218.45, "quote_volume": 9687.28075, "trades": 30, "taker_buy_quote": 295.12877}, {"ts": 1775829720000, "open": 3.009, "high": 3.009, "low": 3.007, "close": 3.009, "volume": 341.54, "quote_volume": 1027.64985, "trades": 15, "taker_buy_quote": 561.38913}, {"ts": 1775829780000, "open": 3.008, "high": 3.008, "low": 3.004, "close": 3.004, "volume": 3493.2, "quote_volume": 10507.38468, "trades": 42, "taker_buy_quote": 288.25331}, {"ts": 1775829840000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 49.87, "quote_volume": 149.70768, "trades": 7, "taker_buy_quote": 9.99333}, {"ts": 1775829900000, "open": 3.002, "high": 3.004, "low": 3.0, "close": 3.0, "volume": 385.03, "quote_volume": 1156.02742, "trades": 25, "taker_buy_quote": 600.29397}, {"ts": 1775829960000, "open": 3.002, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 20.85, "quote_volume": 62.58837, "trades": 7, "taker_buy_quote": 27.52835}, {"ts": 1775830020000, "open": 3.001, "high": 3.003, "low": 3.0, "close": 3.002, "volume": 4085.46, "quote_volume": 12260.73325, "trades": 84, "taker_buy_quote": 7673.33653}, {"ts": 1775830080000, "open": 3.003, "high": 3.003, "low": 3.001, "close": 3.002, "volume": 538.84, "quote_volume": 1617.96916, "trades": 24, "taker_buy_quote": 1319.02}, {"ts": 1775830140000, "open": 3.002, "high": 3.002, "low": 2.996, "close": 2.998, "volume": 3180.82, "quote_volume": 9538.38654, "trades": 87, "taker_buy_quote": 2581.19527}, {"ts": 1775830200000, "open": 2.999, "high": 3.001, "low": 2.999, "close": 2.999, "volume": 314.79, "quote_volume": 944.6242, "trades": 23, "taker_buy_quote": 824.6595}, {"ts": 1775830260000, "open": 2.999, "high": 3.001, "low": 2.998, "close": 3.001, "volume": 318.0, "quote_volume": 953.6061, "trades": 26, "taker_buy_quote": 923.26634}, {"ts": 1775830320000, "open": 3.001, "high": 3.009, "low": 3.001, "close": 3.009, "volume": 692.99, "quote_volume": 2082.98372, "trades": 78, "taker_buy_quote": 1235.11613}, {"ts": 1775830380000, "open": 3.008, "high": 3.011, "low": 3.007, "close": 3.008, "volume": 3833.52, "quote_volume": 11535.82335, "trades": 74, "taker_buy_quote": 10725.44715}, {"ts": 1775830440000, "open": 3.009, "high": 3.01, "low": 3.006, "close": 3.009, "volume": 166.57, "quote_volume": 501.08558, "trades": 23, "taker_buy_quote": 439.30658}, {"ts": 1775830500000, "open": 3.01, "high": 3.015, "low": 3.009, "close": 3.015, "volume": 6406.3, "quote_volume": 19295.75564, "trades": 91, "taker_buy_quote": 17536.85669}, {"ts": 1775830560000, "open": 3.015, "high": 3.019, "low": 3.011, "close": 3.017, "volume": 2501.17, "quote_volume": 7538.94927, "trades": 143, "taker_buy_quote": 3259.42099}, {"ts": 1775830620000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.017, "volume": 1354.55, "quote_volume": 4085.30618, "trades": 41, "taker_buy_quote": 626.25244}, {"ts": 1775830680000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.016, "volume": 471.05, "quote_volume": 1420.27924, "trades": 19, "taker_buy_quote": 349.57079}, {"ts": 1775830740000, "open": 3.014, "high": 3.014, "low": 3.013, "close": 3.014, "volume": 43.84, "quote_volume": 132.09674, "trades": 9, "taker_buy_quote": 10.54725}, {"ts": 1775830800000, "open": 3.015, "high": 3.024, "low": 3.015, "close": 3.022, "volume": 10330.13, "quote_volume": 31215.52908, "trades": 122, "taker_buy_quote": 17383.11393}, {"ts": 1775830860000, "open": 3.022, "high": 3.024, "low": 3.021, "close": 3.022, "volume": 1025.08, "quote_volume": 3098.62972, "trades": 44, "taker_buy_quote": 2807.68493}, {"ts": 1775830920000, "open": 3.022, "high": 3.026, "low": 3.022, "close": 3.022, "volume": 5285.28, "quote_volume": 15985.54951, "trades": 74, "taker_buy_quote": 15515.56187}, {"ts": 1775830980000, "open": 3.021, "high": 3.022, "low": 3.021, "close": 3.022, "volume": 125.23, "quote_volume": 378.38207, "trades": 13, "taker_buy_quote": 188.08754}, {"ts": 1775831040000, "open": 3.022, "high": 3.027, "low": 3.02, "close": 3.027, "volume": 2357.6, "quote_volume": 7129.29299, "trades": 45, "taker_buy_quote": 6903.82298}, {"ts": 1775831100000, "open": 3.027, "high": 3.027, "low": 3.023, "close": 3.023, "volume": 719.82, "quote_volume": 2177.03554, "trades": 33, "taker_buy_quote": 1174.30743}, {"ts": 1775831160000, "open": 3.023, "high": 3.025, "low": 3.021, "close": 3.024, "volume": 476.8, "quote_volume": 1441.98617, "trades": 37, "taker_buy_quote": 1070.12621}, {"ts": 1775831220000, "open": 3.024, "high": 3.024, "low": 3.019, "close": 3.023, "volume": 2145.37, "quote_volume": 6480.96381, "trades": 58, "taker_buy_quote": 1358.25048}, {"ts": 1775831280000, "open": 3.023, "high": 3.023, "low": 3.021, "close": 3.021, "volume": 913.26, "quote_volume": 2760.21112, "trades": 26, "taker_buy_quote": 612.28475}, {"ts": 1775831340000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 98.8, "quote_volume": 298.4748, "trades": 7, "taker_buy_quote": 5.25654}, {"ts": 1775831400000, "open": 3.021, "high": 3.024, "low": 3.021, "close": 3.023, "volume": 211.04, "quote_volume": 638.07475, "trades": 14, "taker_buy_quote": 496.37063}, {"ts": 1775831460000, "open": 3.024, "high": 3.025, "low": 3.023, "close": 3.023, "volume": 415.73, "quote_volume": 1257.03878, "trades": 27, "taker_buy_quote": 222.08871}, {"ts": 1775831520000, "open": 3.023, "high": 3.024, "low": 3.023, "close": 3.024, "volume": 174.12, "quote_volume": 526.4973, "trades": 15, "taker_buy_quote": 361.72459}, {"ts": 1775831580000, "open": 3.023, "high": 3.024, "low": 3.022, "close": 3.024, "volume": 561.98, "quote_volume": 1698.90409, "trades": 28, "taker_buy_quote": 1442.28493}, {"ts": 1775831640000, "open": 3.024, "high": 3.024, "low": 3.022, "close": 3.022, "volume": 58.58, "quote_volume": 177.10254, "trades": 12, "taker_buy_quote": 11.06436}, {"ts": 1775831700000, "open": 3.023, "high": 3.024, "low": 3.023, "close": 3.024, "volume": 141.68, "quote_volume": 428.43527, "trades": 9, "taker_buy_quote": 428.43527}, {"ts": 1775831760000, "open": 3.024, "high": 3.025, "low": 3.024, "close": 3.025, "volume": 474.24, "quote_volume": 1434.39944, "trades": 30, "taker_buy_quote": 1408.60124}, {"ts": 1775831820000, "open": 3.025, "high": 3.025, "low": 3.023, "close": 3.024, "volume": 137.38, "quote_volume": 415.39797, "trades": 17, "taker_buy_quote": 289.38906}, {"ts": 1775831880000, "open": 3.024, "high": 3.025, "low": 3.023, "close": 3.025, "volume": 134.97, "quote_volume": 408.15222, "trades": 12, "taker_buy_quote": 121.53986}, {"ts": 1775831940000, "open": 3.025, "high": 3.026, "low": 3.024, "close": 3.024, "volume": 631.21, "quote_volume": 1909.06024, "trades": 27, "taker_buy_quote": 15.2813}, {"ts": 1775832000000, "open": 3.024, "high": 3.026, "low": 3.023, "close": 3.025, "volume": 724.66, "quote_volume": 2192.45054, "trades": 27, "taker_buy_quote": 258.12656}, {"ts": 1775832060000, "open": 3.026, "high": 3.033, "low": 3.025, "close": 3.025, "volume": 10715.38, "quote_volume": 32467.84394, "trades": 157, "taker_buy_quote": 29888.54851}, {"ts": 1775832120000, "open": 3.024, "high": 3.026, "low": 3.014, "close": 3.016, "volume": 949.14, "quote_volume": 2864.5671, "trades": 75, "taker_buy_quote": 835.22546}, {"ts": 1775832180000, "open": 3.016, "high": 3.02, "low": 3.016, "close": 3.019, "volume": 158.71, "quote_volume": 479.17884, "trades": 27, "taker_buy_quote": 122.45206}, {"ts": 1775832240000, "open": 3.02, "high": 3.028, "low": 3.02, "close": 3.028, "volume": 291.2, "quote_volume": 880.98445, "trades": 50, "taker_buy_quote": 666.16931}, {"ts": 1775832300000, "open": 3.027, "high": 3.032, "low": 3.027, "close": 3.031, "volume": 863.16, "quote_volume": 2615.81013, "trades": 45, "taker_buy_quote": 2546.81449}, {"ts": 1775832360000, "open": 3.031, "high": 3.033, "low": 3.031, "close": 3.033, "volume": 117.4, "quote_volume": 355.9427, "trades": 17, "taker_buy_quote": 125.69247}, {"ts": 1775832420000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 33.39, "quote_volume": 101.27187, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775832480000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 454.02, "quote_volume": 1377.90041, "trades": 25, "taker_buy_quote": 1357.35849}, {"ts": 1775832540000, "open": 3.034, "high": 3.034, "low": 3.03, "close": 3.03, "volume": 1534.21, "quote_volume": 4653.91902, "trades": 37, "taker_buy_quote": 840.5377}, {"ts": 1775832600000, "open": 3.03, "high": 3.037, "low": 3.03, "close": 3.037, "volume": 1138.81, "quote_volume": 3454.05015, "trades": 35, "taker_buy_quote": 3082.48428}, {"ts": 1775832660000, "open": 3.036, "high": 3.038, "low": 3.036, "close": 3.037, "volume": 845.97, "quote_volume": 2569.59532, "trades": 28, "taker_buy_quote": 436.04241}, {"ts": 1775832720000, "open": 3.038, "high": 3.04, "low": 3.037, "close": 3.038, "volume": 1627.32, "quote_volume": 4945.09851, "trades": 50, "taker_buy_quote": 4467.69245}, {"ts": 1775832780000, "open": 3.038, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 116.39, "quote_volume": 353.65535, "trades": 12, "taker_buy_quote": 106.30422}, {"ts": 1775832840000, "open": 3.037, "high": 3.04, "low": 3.036, "close": 3.038, "volume": 3514.68, "quote_volume": 10680.13486, "trades": 70, "taker_buy_quote": 8793.71334}, {"ts": 1775832900000, "open": 3.038, "high": 3.038, "low": 3.036, "close": 3.037, "volume": 1461.94, "quote_volume": 4440.87622, "trades": 58, "taker_buy_quote": 335.03473}, {"ts": 1775832960000, "open": 3.037, "high": 3.044, "low": 3.037, "close": 3.043, "volume": 944.89, "quote_volume": 2874.5954, "trades": 60, "taker_buy_quote": 2629.04553}, {"ts": 1775833020000, "open": 3.044, "high": 3.052, "low": 3.044, "close": 3.051, "volume": 3754.69, "quote_volume": 11441.07106, "trades": 109, "taker_buy_quote": 10725.16656}, {"ts": 1775833080000, "open": 3.051, "high": 3.053, "low": 3.051, "close": 3.052, "volume": 1647.02, "quote_volume": 5026.83357, "trades": 65, "taker_buy_quote": 4104.19644}, {"ts": 1775833140000, "open": 3.053, "high": 3.06, "low": 3.053, "close": 3.057, "volume": 4100.59, "quote_volume": 12538.97656, "trades": 142, "taker_buy_quote": 10420.42136}, {"ts": 1775833200000, "open": 3.057, "high": 3.067, "low": 3.054, "close": 3.064, "volume": 6695.24, "quote_volume": 20493.17736, "trades": 371, "taker_buy_quote": 12547.95556}, {"ts": 1775833260000, "open": 3.064, "high": 3.074, "low": 3.061, "close": 3.073, "volume": 4020.53, "quote_volume": 12326.55596, "trades": 197, "taker_buy_quote": 6054.16524}, {"ts": 1775833320000, "open": 3.074, "high": 3.074, "low": 3.055, "close": 3.06, "volume": 3571.27, "quote_volume": 10934.51541, "trades": 200, "taker_buy_quote": 2290.35683}, {"ts": 1775833380000, "open": 3.059, "high": 3.063, "low": 3.058, "close": 3.06, "volume": 1361.64, "quote_volume": 4166.04258, "trades": 57, "taker_buy_quote": 2027.63847}, {"ts": 1775833440000, "open": 3.06, "high": 3.063, "low": 3.058, "close": 3.061, "volume": 1455.87, "quote_volume": 4454.62058, "trades": 54, "taker_buy_quote": 859.50395}, {"ts": 1775833500000, "open": 3.06, "high": 3.064, "low": 3.058, "close": 3.062, "volume": 3834.04, "quote_volume": 11737.93909, "trades": 104, "taker_buy_quote": 9430.5113}, {"ts": 1775833560000, "open": 3.061, "high": 3.061, "low": 3.059, "close": 3.061, "volume": 331.54, "quote_volume": 1014.36145, "trades": 18, "taker_buy_quote": 328.07107}, {"ts": 1775833620000, "open": 3.06, "high": 3.061, "low": 3.059, "close": 3.06, "volume": 990.27, "quote_volume": 3030.19867, "trades": 43, "taker_buy_quote": 1933.77773}, {"ts": 1775833680000, "open": 3.061, "high": 3.063, "low": 3.061, "close": 3.063, "volume": 219.55, "quote_volume": 672.2309, "trades": 23, "taker_buy_quote": 415.87221}, {"ts": 1775833740000, "open": 3.063, "high": 3.068, "low": 3.063, "close": 3.068, "volume": 514.98, "quote_volume": 1579.67687, "trades": 34, "taker_buy_quote": 243.12656}, {"ts": 1775833800000, "open": 3.068, "high": 3.073, "low": 3.062, "close": 3.066, "volume": 9735.64, "quote_volume": 29854.1857, "trades": 232, "taker_buy_quote": 4074.06829}, {"ts": 1775833860000, "open": 3.066, "high": 3.068, "low": 3.064, "close": 3.064, "volume": 1255.38, "quote_volume": 3850.67122, "trades": 39, "taker_buy_quote": 1345.48519}, {"ts": 1775833920000, "open": 3.063, "high": 3.063, "low": 3.06, "close": 3.06, "volume": 247.15, "quote_volume": 756.86846, "trades": 22, "taker_buy_quote": 249.97143}, {"ts": 1775833980000, "open": 3.06, "high": 3.061, "low": 3.059, "close": 3.06, "volume": 1532.37, "quote_volume": 4687.92259, "trades": 46, "taker_buy_quote": 1000.1022}, {"ts": 1775834040000, "open": 3.059, "high": 3.059, "low": 3.057, "close": 3.058, "volume": 345.16, "quote_volume": 1055.69594, "trades": 26, "taker_buy_quote": 96.48086}, {"ts": 1775834100000, "open": 3.059, "high": 3.06, "low": 3.055, "close": 3.057, "volume": 5250.49, "quote_volume": 16053.47981, "trades": 75, "taker_buy_quote": 9431.18516}, {"ts": 1775834160000, "open": 3.057, "high": 3.057, "low": 3.052, "close": 3.054, "volume": 2093.39, "quote_volume": 6393.22985, "trades": 53, "taker_buy_quote": 355.91004}, {"ts": 1775834220000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 346.66, "quote_volume": 1058.69964, "trades": 13, "taker_buy_quote": 127.32126}, {"ts": 1775834280000, "open": 3.055, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 769.38, "quote_volume": 2350.05458, "trades": 29, "taker_buy_quote": 1019.67304}, {"ts": 1775834340000, "open": 3.056, "high": 3.057, "low": 3.052, "close": 3.054, "volume": 2016.54, "quote_volume": 6159.42032, "trades": 47, "taker_buy_quote": 4808.06104}, {"ts": 1775834400000, "open": 3.054, "high": 3.056, "low": 3.053, "close": 3.056, "volume": 733.91, "quote_volume": 2241.74308, "trades": 25, "taker_buy_quote": 167.89838}, {"ts": 1775834460000, "open": 3.057, "high": 3.058, "low": 3.057, "close": 3.057, "volume": 599.29, "quote_volume": 1832.10437, "trades": 20, "taker_buy_quote": 1632.29713}, {"ts": 1775834520000, "open": 3.057, "high": 3.058, "low": 3.056, "close": 3.057, "volume": 322.32, "quote_volume": 985.23148, "trades": 24, "taker_buy_quote": 56.98696}, {"ts": 1775834580000, "open": 3.057, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 192.12, "quote_volume": 586.88501, "trades": 19, "taker_buy_quote": 122.06838}, {"ts": 1775834640000, "open": 3.054, "high": 3.06, "low": 3.054, "close": 3.058, "volume": 665.17, "quote_volume": 2035.06564, "trades": 42, "taker_buy_quote": 1845.85945}, {"ts": 1775834700000, "open": 3.057, "high": 3.057, "low": 3.055, "close": 3.057, "volume": 106.02, "quote_volume": 324.0873, "trades": 17, "taker_buy_quote": 208.63853}, {"ts": 1775834760000, "open": 3.055, "high": 3.055, "low": 3.039, "close": 3.04, "volume": 6082.9, "quote_volume": 18523.14776, "trades": 241, "taker_buy_quote": 6973.25225}, {"ts": 1775834820000, "open": 3.041, "high": 3.042, "low": 3.04, "close": 3.042, "volume": 485.08, "quote_volume": 1475.19501, "trades": 30, "taker_buy_quote": 916.60694}, {"ts": 1775834880000, "open": 3.042, "high": 3.045, "low": 3.042, "close": 3.045, "volume": 533.94, "quote_volume": 1625.09989, "trades": 20, "taker_buy_quote": 104.83631}, {"ts": 1775834940000, "open": 3.046, "high": 3.046, "low": 3.041, "close": 3.041, "volume": 1096.21, "quote_volume": 3334.97057, "trades": 40, "taker_buy_quote": 145.92975}, {"ts": 1775835000000, "open": 3.041, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 677.23, "quote_volume": 2059.31945, "trades": 35, "taker_buy_quote": 641.64741}, {"ts": 1775835060000, "open": 3.04, "high": 3.044, "low": 3.04, "close": 3.043, "volume": 694.28, "quote_volume": 2112.18796, "trades": 38, "taker_buy_quote": 805.97709}, {"ts": 1775835120000, "open": 3.042, "high": 3.043, "low": 3.04, "close": 3.043, "volume": 2246.59, "quote_volume": 6832.08086, "trades": 48, "taker_buy_quote": 1399.75062}, {"ts": 1775835180000, "open": 3.044, "high": 3.046, "low": 3.044, "close": 3.046, "volume": 214.99, "quote_volume": 654.45208, "trades": 10, "taker_buy_quote": 654.45208}, {"ts": 1775835240000, "open": 3.046, "high": 3.048, "low": 3.046, "close": 3.046, "volume": 405.47, "quote_volume": 1235.46211, "trades": 29, "taker_buy_quote": 791.90558}, {"ts": 1775835300000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.043, "volume": 317.19, "quote_volume": 966.01073, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 3.044, "high": 3.045, "low": 3.039, "close": 3.04, "volume": 4904.28, "quote_volume": 14916.92524, "trades": 137, "taker_buy_quote": 3363.20856}, {"ts": 1775835420000, "open": 3.04, "high": 3.04, "low": 3.038, "close": 3.039, "volume": 1885.18, "quote_volume": 5729.06118, "trades": 64, "taker_buy_quote": 2783.49288}, {"ts": 1775835480000, "open": 3.04, "high": 3.042, "low": 3.039, "close": 3.041, "volume": 830.15, "quote_volume": 2523.46703, "trades": 39, "taker_buy_quote": 1235.59577}, {"ts": 1775835540000, "open": 3.041, "high": 3.041, "low": 3.039, "close": 3.039, "volume": 678.54, "quote_volume": 2063.23851, "trades": 21, "taker_buy_quote": 2009.28629}, {"ts": 1775835600000, "open": 3.04, "high": 3.04, "low": 3.029, "close": 3.029, "volume": 9347.04, "quote_volume": 28329.7403, "trades": 126, "taker_buy_quote": 699.65786}, {"ts": 1775835660000, "open": 3.029, "high": 3.03, "low": 3.027, "close": 3.029, "volume": 1313.32, "quote_volume": 3977.80382, "trades": 85, "taker_buy_quote": 920.21739}, {"ts": 1775835720000, "open": 3.03, "high": 3.03, "low": 3.029, "close": 3.03, "volume": 278.85, "quote_volume": 844.78302, "trades": 20, "taker_buy_quote": 549.23395}, {"ts": 1775835780000, "open": 3.03, "high": 3.031, "low": 3.029, "close": 3.031, "volume": 51.38, "quote_volume": 155.68446, "trades": 6, "taker_buy_quote": 149.65675}, {"ts": 1775835840000, "open": 3.032, "high": 3.037, "low": 3.032, "close": 3.037, "volume": 663.71, "quote_volume": 2014.42863, "trades": 29, "taker_buy_quote": 2014.42863}, {"ts": 1775835900000, "open": 3.036, "high": 3.036, "low": 3.034, "close": 3.036, "volume": 496.3, "quote_volume": 1506.20697, "trades": 22, "taker_buy_quote": 267.23532}, {"ts": 1775835960000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 5.0, "quote_volume": 15.175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836020000, "open": 3.035, "high": 3.035, "low": 3.029, "close": 3.035, "volume": 6990.34, "quote_volume": 21189.40745, "trades": 99, "taker_buy_quote": 1556.61322}, {"ts": 1775836080000, "open": 3.036, "high": 3.038, "low": 3.033, "close": 3.034, "volume": 582.24, "quote_volume": 1766.86866, "trades": 36, "taker_buy_quote": 530.56369}, {"ts": 1775836140000, "open": 3.035, "high": 3.035, "low": 3.033, "close": 3.033, "volume": 132.53, "quote_volume": 402.20281, "trades": 10, "taker_buy_quote": 347.9931}, {"ts": 1775836200000, "open": 3.034, "high": 3.036, "low": 3.032, "close": 3.032, "volume": 1583.12, "quote_volume": 4803.66791, "trades": 49, "taker_buy_quote": 2594.36912}, {"ts": 1775836260000, "open": 3.035, "high": 3.037, "low": 3.035, "close": 3.037, "volume": 277.32, "quote_volume": 842.15898, "trades": 24, "taker_buy_quote": 109.64603}, {"ts": 1775836320000, "open": 3.038, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 232.14, "quote_volume": 705.30825, "trades": 24, "taker_buy_quote": 530.39504}, {"ts": 1775836380000, "open": 3.04, "high": 3.043, "low": 3.039, "close": 3.039, "volume": 2869.37, "quote_volume": 8728.8364, "trades": 69, "taker_buy_quote": 7971.26828}, {"ts": 1775836440000, "open": 3.04, "high": 3.04, "low": 3.039, "close": 3.039, "volume": 561.11, "quote_volume": 1705.35859, "trades": 20, "taker_buy_quote": 441.71027}, {"ts": 1775836500000, "open": 3.04, "high": 3.04, "low": 3.039, "close": 3.039, "volume": 738.62, "quote_volume": 2245.25403, "trades": 36, "taker_buy_quote": 1284.47152}, {"ts": 1775836560000, "open": 3.038, "high": 3.038, "low": 3.03, "close": 3.03, "volume": 610.99, "quote_volume": 1854.4119, "trades": 37, "taker_buy_quote": 49.98384}, {"ts": 1775836620000, "open": 3.029, "high": 3.029, "low": 3.024, "close": 3.026, "volume": 569.84, "quote_volume": 1724.44901, "trades": 48, "taker_buy_quote": 199.58303}, {"ts": 1775836680000, "open": 3.026, "high": 3.026, "low": 3.025, "close": 3.025, "volume": 870.73, "quote_volume": 2634.04789, "trades": 29, "taker_buy_quote": 747.94467}, {"ts": 1775836740000, "open": 3.025, "high": 3.03, "low": 3.025, "close": 3.03, "volume": 475.21, "quote_volume": 1437.9054, "trades": 22, "taker_buy_quote": 747.59184}, {"ts": 1775836800000, "open": 3.031, "high": 3.036, "low": 3.031, "close": 3.035, "volume": 3248.46, "quote_volume": 9859.20955, "trades": 65, "taker_buy_quote": 8859.32179}, {"ts": 1775836860000, "open": 3.035, "high": 3.037, "low": 3.034, "close": 3.034, "volume": 182.21, "quote_volume": 552.93503, "trades": 20, "taker_buy_quote": 220.87205}, {"ts": 1775836920000, "open": 3.033, "high": 3.046, "low": 3.033, "close": 3.042, "volume": 33968.43, "quote_volume": 103314.3667, "trades": 240, "taker_buy_quote": 95388.69412}, {"ts": 1775836980000, "open": 3.042, "high": 3.046, "low": 3.041, "close": 3.042, "volume": 806.63, "quote_volume": 2455.31241, "trades": 70, "taker_buy_quote": 1364.18202}, {"ts": 1775837040000, "open": 3.043, "high": 3.044, "low": 3.04, "close": 3.042, "volume": 280.78, "quote_volume": 854.28323, "trades": 24, "taker_buy_quote": 164.05664}, {"ts": 1775837100000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 556.07, "quote_volume": 1692.12101, "trades": 18, "taker_buy_quote": 337.40784}, {"ts": 1775837160000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 453.39, "quote_volume": 1379.63068, "trades": 21, "taker_buy_quote": 895.92006}, {"ts": 1775837220000, "open": 3.04, "high": 3.042, "low": 3.04, "close": 3.042, "volume": 54.23, "quote_volume": 164.88863, "trades": 8, "taker_buy_quote": 30.59749}, {"ts": 1775837280000, "open": 3.041, "high": 3.043, "low": 3.04, "close": 3.043, "volume": 245.02, "quote_volume": 745.22318, "trades": 14, "taker_buy_quote": 397.65353}, {"ts": 1775837340000, "open": 3.043, "high": 3.043, "low": 3.042, "close": 3.042, "volume": 84.76, "quote_volume": 257.88332, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775837400000, "open": 3.043, "high": 3.046, "low": 3.043, "close": 3.046, "volume": 20.08, "quote_volume": 61.13356, "trades": 9, "taker_buy_quote": 61.13356}, {"ts": 1775837460000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.046, "volume": 275.82, "quote_volume": 840.35217, "trades": 15, "taker_buy_quote": 217.39804}, {"ts": 1775837520000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.049, "volume": 419.56, "quote_volume": 1279.22419, "trades": 33, "taker_buy_quote": 1020.93164}, {"ts": 1775837580000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.051, "volume": 362.1, "quote_volume": 1104.77763, "trades": 36, "taker_buy_quote": 569.53226}, {"ts": 1775837640000, "open": 3.051, "high": 3.051, "low": 3.048, "close": 3.048, "volume": 143.67, "quote_volume": 438.28213, "trades": 21, "taker_buy_quote": 280.81404}, {"ts": 1775837700000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 94.27, "quote_volume": 287.33496, "trades": 4, "taker_buy_quote": 140.8176}, {"ts": 1775837760000, "open": 3.048, "high": 3.048, "low": 3.047, "close": 3.048, "volume": 201.38, "quote_volume": 613.80412, "trades": 12, "taker_buy_quote": 539.0388}, {"ts": 1775837820000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 943.13, "quote_volume": 2875.25989, "trades": 29, "taker_buy_quote": 2718.95758}, {"ts": 1775837880000, "open": 3.05, "high": 3.053, "low": 3.049, "close": 3.053, "volume": 2519.38, "quote_volume": 7684.51078, "trades": 56, "taker_buy_quote": 711.34884}, {"ts": 1775837940000, "open": 3.054, "high": 3.058, "low": 3.054, "close": 3.058, "volume": 1357.39, "quote_volume": 4149.96259, "trades": 46, "taker_buy_quote": 3493.05207}, {"ts": 1775838000000, "open": 3.057, "high": 3.064, "low": 3.057, "close": 3.057, "volume": 5973.78, "quote_volume": 18286.76474, "trades": 164, "taker_buy_quote": 12276.86252}, {"ts": 1775838060000, "open": 3.057, "high": 3.059, "low": 3.054, "close": 3.054, "volume": 10827.26, "quote_volume": 33099.71154, "trades": 63, "taker_buy_quote": 1435.08537}, {"ts": 1775838120000, "open": 3.054, "high": 3.054, "low": 3.047, "close": 3.048, "volume": 1504.83, "quote_volume": 4588.70377, "trades": 66, "taker_buy_quote": 144.80165}, {"ts": 1775838180000, "open": 3.048, "high": 3.054, "low": 3.048, "close": 3.054, "volume": 1268.79, "quote_volume": 3869.06586, "trades": 48, "taker_buy_quote": 2520.06653}, {"ts": 1775838240000, "open": 3.051, "high": 3.051, "low": 3.049, "close": 3.051, "volume": 400.94, "quote_volume": 1222.97712, "trades": 19, "taker_buy_quote": 294.05731}, {"ts": 1775838300000, "open": 3.051, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 1810.11, "quote_volume": 5522.9185, "trades": 38, "taker_buy_quote": 5061.11934}, {"ts": 1775838360000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 347.13, "quote_volume": 1057.79914, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775838420000, "open": 3.049, "high": 3.05, "low": 3.049, "close": 3.05, "volume": 66.69, "quote_volume": 203.39948, "trades": 5, "taker_buy_quote": 142.00298}, {"ts": 1775838480000, "open": 3.051, "high": 3.052, "low": 3.05, "close": 3.052, "volume": 553.05, "quote_volume": 1687.5503, "trades": 38, "taker_buy_quote": 609.14709}, {"ts": 1775838540000, "open": 3.052, "high": 3.056, "low": 3.052, "close": 3.056, "volume": 380.7, "quote_volume": 1162.88082, "trades": 22, "taker_buy_quote": 1118.52026}, {"ts": 1775838600000, "open": 3.056, "high": 3.056, "low": 3.055, "close": 3.055, "volume": 151.62, "quote_volume": 463.20082, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775838660000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 133.5, "quote_volume": 407.8425, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775838720000, "open": 3.056, "high": 3.057, "low": 3.052, "close": 3.052, "volume": 158.85, "quote_volume": 485.27747, "trades": 24, "taker_buy_quote": 147.49525}, {"ts": 1775838780000, "open": 3.051, "high": 3.053, "low": 3.05, "close": 3.053, "volume": 173.71, "quote_volume": 530.09145, "trades": 21, "taker_buy_quote": 464.07437}, {"ts": 1775838840000, "open": 3.052, "high": 3.052, "low": 3.051, "close": 3.051, "volume": 14.93, "quote_volume": 45.55644, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775838900000, "open": 3.05, "high": 3.05, "low": 3.044, "close": 3.044, "volume": 418.56, "quote_volume": 1274.98593, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775838960000, "open": 3.045, "high": 3.045, "low": 3.043, "close": 3.043, "volume": 429.96, "quote_volume": 1309.21496, "trades": 21, "taker_buy_quote": 700.92855}, {"ts": 1775839020000, "open": 3.044, "high": 3.047, "low": 3.044, "close": 3.047, "volume": 185.35, "quote_volume": 564.59368, "trades": 18, "taker_buy_quote": 543.63032}, {"ts": 1775839080000, "open": 3.048, "high": 3.048, "low": 3.047, "close": 3.047, "volume": 18.07, "quote_volume": 55.06458, "trades": 5, "taker_buy_quote": 55.06458}, {"ts": 1775839140000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.046, "volume": 564.21, "quote_volume": 1718.59973, "trades": 18, "taker_buy_quote": 851.45011}, {"ts": 1775839200000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.049, "volume": 846.14, "quote_volume": 2579.21459, "trades": 43, "taker_buy_quote": 1956.43605}, {"ts": 1775839260000, "open": 3.048, "high": 3.052, "low": 3.045, "close": 3.052, "volume": 1583.4, "quote_volume": 4826.23075, "trades": 68, "taker_buy_quote": 1868.31143}, {"ts": 1775839320000, "open": 3.053, "high": 3.054, "low": 3.052, "close": 3.052, "volume": 999.45, "quote_volume": 3051.39186, "trades": 24, "taker_buy_quote": 2130.87438}, {"ts": 1775839380000, "open": 3.051, "high": 3.053, "low": 3.049, "close": 3.051, "volume": 2862.38, "quote_volume": 8735.4838, "trades": 51, "taker_buy_quote": 8464.33199}, {"ts": 1775839440000, "open": 3.051, "high": 3.051, "low": 3.047, "close": 3.048, "volume": 519.44, "quote_volume": 1583.49381, "trades": 26, "taker_buy_quote": 430.62831}, {"ts": 1775839500000, "open": 3.049, "high": 3.051, "low": 3.049, "close": 3.051, "volume": 15.05, "quote_volume": 45.90249, "trades": 7, "taker_buy_quote": 45.90249}, {"ts": 1775839560000, "open": 3.052, "high": 3.055, "low": 3.052, "close": 3.055, "volume": 741.95, "quote_volume": 2264.64757, "trades": 27, "taker_buy_quote": 2264.64757}, {"ts": 1775839620000, "open": 3.056, "high": 3.057, "low": 3.056, "close": 3.057, "volume": 35.45, "quote_volume": 108.34339, "trades": 9, "taker_buy_quote": 60.33363}, {"ts": 1775839680000, "open": 3.058, "high": 3.059, "low": 3.058, "close": 3.059, "volume": 28.6, "quote_volume": 87.48412, "trades": 5, "taker_buy_quote": 87.48412}, {"ts": 1775839740000, "open": 3.06, "high": 3.061, "low": 3.06, "close": 3.061, "volume": 722.51, "quote_volume": 2211.49524, "trades": 15, "taker_buy_quote": 2211.49524}, {"ts": 1775839800000, "open": 3.061, "high": 3.062, "low": 3.061, "close": 3.062, "volume": 224.45, "quote_volume": 687.24263, "trades": 11, "taker_buy_quote": 596.82177}, {"ts": 1775839860000, "open": 3.063, "high": 3.063, "low": 3.061, "close": 3.063, "volume": 523.74, "quote_volume": 1603.86099, "trades": 24, "taker_buy_quote": 740.7542}, {"ts": 1775839920000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 6.71, "quote_volume": 20.55273, "trades": 3, "taker_buy_quote": 20.55273}, {"ts": 1775839980000, "open": 3.063, "high": 3.065, "low": 3.063, "close": 3.064, "volume": 958.17, "quote_volume": 2935.73387, "trades": 35, "taker_buy_quote": 1001.2001}, {"ts": 1775840040000, "open": 3.063, "high": 3.063, "low": 3.06, "close": 3.06, "volume": 187.22, "quote_volume": 572.98444, "trades": 24, "taker_buy_quote": 114.8724}, {"ts": 1775840100000, "open": 3.06, "high": 3.06, "low": 3.059, "close": 3.059, "volume": 93.76, "quote_volume": 286.89569, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 3.06, "high": 3.06, "low": 3.059, "close": 3.06, "volume": 111.86, "quote_volume": 342.24432, "trades": 9, "taker_buy_quote": 97.66789}, {"ts": 1775840220000, "open": 3.06, "high": 3.061, "low": 3.058, "close": 3.061, "volume": 4079.68, "quote_volume": 12480.48633, "trades": 38, "taker_buy_quote": 9039.45124}, {"ts": 1775840280000, "open": 3.062, "high": 3.063, "low": 3.062, "close": 3.063, "volume": 25.18, "quote_volume": 77.12135, "trades": 6, "taker_buy_quote": 30.56375}, {"ts": 1775840340000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 33.7, "quote_volume": 103.2306, "trades": 8, "taker_buy_quote": 15.28936}, {"ts": 1775840400000, "open": 3.062, "high": 3.062, "low": 3.059, "close": 3.06, "volume": 491.98, "quote_volume": 1505.54051, "trades": 35, "taker_buy_quote": 1015.63867}, {"ts": 1775840460000, "open": 3.061, "high": 3.061, "low": 3.06, "close": 3.061, "volume": 288.23, "quote_volume": 882.12126, "trades": 13, "taker_buy_quote": 147.63203}, {"ts": 1775840520000, "open": 3.06, "high": 3.06, "low": 3.058, "close": 3.058, "volume": 711.41, "quote_volume": 2175.54361, "trades": 47, "taker_buy_quote": 409.74796}, {"ts": 1775840580000, "open": 3.059, "high": 3.061, "low": 3.057, "close": 3.057, "volume": 1611.52, "quote_volume": 4930.08656, "trades": 44, "taker_buy_quote": 358.95803}, {"ts": 1775840640000, "open": 3.058, "high": 3.059, "low": 3.058, "close": 3.059, "volume": 475.21, "quote_volume": 1453.56288, "trades": 14, "taker_buy_quote": 1133.9713}, {"ts": 1775840700000, "open": 3.059, "high": 3.06, "low": 3.056, "close": 3.058, "volume": 2542.88, "quote_volume": 7774.2735, "trades": 66, "taker_buy_quote": 3271.70478}, {"ts": 1775840760000, "open": 3.059, "high": 3.063, "low": 3.057, "close": 3.058, "volume": 3144.53, "quote_volume": 9626.00316, "trades": 65, "taker_buy_quote": 5518.47685}, {"ts": 1775840820000, "open": 3.058, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 1526.73, "quote_volume": 4671.9083, "trades": 36, "taker_buy_quote": 2016.80287}, {"ts": 1775840880000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 130.68, "quote_volume": 399.75012, "trades": 5, "taker_buy_quote": 384.88338}, {"ts": 1775840940000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841000000, "open": 3.06, "high": 3.06, "low": 3.058, "close": 3.059, "volume": 676.89, "quote_volume": 2070.79988, "trades": 32, "taker_buy_quote": 779.4794}, {"ts": 1775841060000, "open": 3.058, "high": 3.059, "low": 3.058, "close": 3.059, "volume": 540.6, "quote_volume": 1653.31842, "trades": 16, "taker_buy_quote": 1491.06094}, {"ts": 1775841120000, "open": 3.059, "high": 3.061, "low": 3.059, "close": 3.059, "volume": 1150.01, "quote_volume": 3519.52341, "trades": 24, "taker_buy_quote": 3358.09405}, {"ts": 1775841180000, "open": 3.058, "high": 3.058, "low": 3.057, "close": 3.058, "volume": 2627.12, "quote_volume": 8032.89957, "trades": 102, "taker_buy_quote": 5093.099}, {"ts": 1775841240000, "open": 3.058, "high": 3.059, "low": 3.057, "close": 3.059, "volume": 3032.74, "quote_volume": 9274.29636, "trades": 36, "taker_buy_quote": 2708.85566}, {"ts": 1775841300000, "open": 3.059, "high": 3.059, "low": 3.05, "close": 3.05, "volume": 4367.01, "quote_volume": 13351.11487, "trades": 80, "taker_buy_quote": 0.0}, {"ts": 1775841360000, "open": 3.051, "high": 3.051, "low": 3.05, "close": 3.05, "volume": 307.32, "quote_volume": 937.62633, "trades": 8, "taker_buy_quote": 568.18773}, {"ts": 1775841420000, "open": 3.051, "high": 3.051, "low": 3.049, "close": 3.05, "volume": 263.43, "quote_volume": 803.39032, "trades": 19, "taker_buy_quote": 49.9895}, {"ts": 1775841480000, "open": 3.05, "high": 3.051, "low": 3.05, "close": 3.051, "volume": 261.58, "quote_volume": 797.87639, "trades": 9, "taker_buy_quote": 797.87639}, {"ts": 1775841540000, "open": 3.05, "high": 3.05, "low": 3.045, "close": 3.046, "volume": 304.13, "quote_volume": 926.35006, "trades": 34, "taker_buy_quote": 231.25232}, {"ts": 1775841600000, "open": 3.047, "high": 3.05, "low": 3.047, "close": 3.05, "volume": 1426.25, "quote_volume": 4348.87254, "trades": 41, "taker_buy_quote": 3915.72902}, {"ts": 1775841660000, "open": 3.05, "high": 3.053, "low": 3.05, "close": 3.052, "volume": 398.27, "quote_volume": 1215.13476, "trades": 17, "taker_buy_quote": 1178.70818}, {"ts": 1775841720000, "open": 3.052, "high": 3.054, "low": 3.049, "close": 3.053, "volume": 2834.9, "quote_volume": 8652.93683, "trades": 69, "taker_buy_quote": 8196.36629}, {"ts": 1775841780000, "open": 3.053, "high": 3.054, "low": 3.053, "close": 3.054, "volume": 161.26, "quote_volume": 492.4746, "trades": 9, "taker_buy_quote": 146.04228}, {"ts": 1775841840000, "open": 3.054, "high": 3.054, "low": 3.052, "close": 3.052, "volume": 23.93, "quote_volume": 73.05574, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775841900000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 5.01, "quote_volume": 15.28551, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 129.38, "quote_volume": 394.86776, "trades": 7, "taker_buy_quote": 15.26}, {"ts": 1775842020000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 48.17, "quote_volume": 146.96667, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775842080000, "open": 3.05, "high": 3.05, "low": 3.049, "close": 3.049, "volume": 36.69, "quote_volume": 111.89117, "trades": 12, "taker_buy_quote": 51.38907}, {"ts": 1775842140000, "open": 3.049, "high": 3.05, "low": 3.049, "close": 3.05, "volume": 151.37, "quote_volume": 461.5948, "trades": 3, "taker_buy_quote": 461.5948}, {"ts": 1775842200000, "open": 3.05, "high": 3.05, "low": 3.047, "close": 3.047, "volume": 245.85, "quote_volume": 749.4358, "trades": 18, "taker_buy_quote": 113.75845}, {"ts": 1775842260000, "open": 3.048, "high": 3.049, "low": 3.048, "close": 3.049, "volume": 33.02, "quote_volume": 100.64825, "trades": 3, "taker_buy_quote": 10.03121}, {"ts": 1775842320000, "open": 3.05, "high": 3.051, "low": 3.05, "close": 3.051, "volume": 10.03, "quote_volume": 30.59651, "trades": 4, "taker_buy_quote": 30.59651}, {"ts": 1775842380000, "open": 3.05, "high": 3.05, "low": 3.049, "close": 3.049, "volume": 19.86, "quote_volume": 60.5648, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842500000, "open": 3.048, "high": 3.048, "low": 3.047, "close": 3.047, "volume": 407.27, "quote_volume": 1241.03813, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775842560000, "open": 3.047, "high": 3.047, "low": 3.045, "close": 3.045, "volume": 380.78, "quote_volume": 1160.20922, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775842620000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.043, "volume": 230.35, "quote_volume": 700.94679, "trades": 31, "taker_buy_quote": 65.88095}, {"ts": 1775842680000, "open": 3.042, "high": 3.042, "low": 3.04, "close": 3.042, "volume": 816.52, "quote_volume": 2482.89557, "trades": 49, "taker_buy_quote": 1024.63921}, {"ts": 1775842740000, "open": 3.042, "high": 3.042, "low": 3.041, "close": 3.042, "volume": 209.06, "quote_volume": 635.9441, "trades": 11, "taker_buy_quote": 453.8664}, {"ts": 1775842800000, "open": 3.041, "high": 3.041, "low": 3.037, "close": 3.037, "volume": 172.44, "quote_volume": 523.9588, "trades": 29, "taker_buy_quote": 63.73724}, {"ts": 1775842860000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 280.51, "quote_volume": 851.90887, "trades": 7, "taker_buy_quote": 851.90887}, {"ts": 1775842920000, "open": 3.038, "high": 3.043, "low": 3.038, "close": 3.041, "volume": 521.52, "quote_volume": 1586.23634, "trades": 24, "taker_buy_quote": 1416.56792}, {"ts": 1775842980000, "open": 3.042, "high": 3.043, "low": 3.042, "close": 3.043, "volume": 158.27, "quote_volume": 481.47944, "trades": 7, "taker_buy_quote": 381.42806}, {"ts": 1775843040000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 5.02, "quote_volume": 15.27586, "trades": 2, "taker_buy_quote": 15.27586}, {"ts": 1775843100000, "open": 3.044, "high": 3.044, "low": 3.042, "close": 3.042, "volume": 26.67, "quote_volume": 81.15187, "trades": 12, "taker_buy_quote": 15.28088}, {"ts": 1775843160000, "open": 3.041, "high": 3.043, "low": 3.035, "close": 3.039, "volume": 8248.78, "quote_volume": 25063.89344, "trades": 140, "taker_buy_quote": 8521.56489}, {"ts": 1775843220000, "open": 3.04, "high": 3.042, "low": 3.04, "close": 3.042, "volume": 93.71, "quote_volume": 285.04864, "trades": 15, "taker_buy_quote": 285.04864}, {"ts": 1775843280000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 1312.63, "quote_volume": 3991.6279, "trades": 30, "taker_buy_quote": 396.99132}, {"ts": 1775843340000, "open": 3.041, "high": 3.041, "low": 3.039, "close": 3.039, "volume": 1498.14, "quote_volume": 4553.25061, "trades": 31, "taker_buy_quote": 1982.98451}, {"ts": 1775843400000, "open": 3.04, "high": 3.046, "low": 3.04, "close": 3.046, "volume": 314.77, "quote_volume": 957.33274, "trades": 31, "taker_buy_quote": 938.43702}, {"ts": 1775843460000, "open": 3.045, "high": 3.045, "low": 3.041, "close": 3.041, "volume": 543.32, "quote_volume": 1653.04611, "trades": 25, "taker_buy_quote": 155.48752}, {"ts": 1775843520000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 229.66, "quote_volume": 698.39606, "trades": 9, "taker_buy_quote": 673.36863}, {"ts": 1775843640000, "open": 3.041, "high": 3.041, "low": 3.04, "close": 3.04, "volume": 30.41, "quote_volume": 92.44813, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 3.56, "quote_volume": 10.8224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 28.68, "quote_volume": 87.1872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 3.04, "high": 3.042, "low": 3.04, "close": 3.042, "volume": 85.75, "quote_volume": 260.69046, "trades": 6, "taker_buy_quote": 23.50966}, {"ts": 1775843940000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 225.27, "quote_volume": 685.04607, "trades": 7, "taker_buy_quote": 198.75976}, {"ts": 1775844000000, "open": 3.042, "high": 3.045, "low": 3.042, "close": 3.045, "volume": 253.78, "quote_volume": 772.48889, "trades": 18, "taker_buy_quote": 732.49637}, {"ts": 1775844060000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.044, "volume": 610.21, "quote_volume": 1857.19735, "trades": 27, "taker_buy_quote": 205.24117}, {"ts": 1775844120000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 173.25, "quote_volume": 527.19975, "trades": 9, "taker_buy_quote": 10.01147}, {"ts": 1775844180000, "open": 3.042, "high": 3.042, "low": 3.04, "close": 3.04, "volume": 181.95, "quote_volume": 553.31279, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "open": 3.039, "high": 3.039, "low": 3.033, "close": 3.034, "volume": 316.92, "quote_volume": 961.95679, "trades": 36, "taker_buy_quote": 286.94668}, {"ts": 1775844300000, "open": 3.035, "high": 3.038, "low": 3.035, "close": 3.038, "volume": 97.18, "quote_volume": 295.11547, "trades": 15, "taker_buy_quote": 235.30711}, {"ts": 1775844360000, "open": 3.039, "high": 3.039, "low": 3.037, "close": 3.038, "volume": 162.16, "quote_volume": 492.6328, "trades": 12, "taker_buy_quote": 120.61842}, {"ts": 1775844420000, "open": 3.037, "high": 3.037, "low": 3.036, "close": 3.037, "volume": 560.14, "quote_volume": 1701.08209, "trades": 14, "taker_buy_quote": 1044.36356}, {"ts": 1775844480000, "open": 3.037, "high": 3.039, "low": 3.037, "close": 3.039, "volume": 228.23, "quote_volume": 693.368, "trades": 12, "taker_buy_quote": 115.26675}, {"ts": 1775844540000, "open": 3.04, "high": 3.041, "low": 3.04, "close": 3.041, "volume": 106.54, "quote_volume": 323.95046, "trades": 12, "taker_buy_quote": 200.7922}, {"ts": 1775844600000, "open": 3.041, "high": 3.041, "low": 3.04, "close": 3.04, "volume": 663.57, "quote_volume": 2017.28263, "trades": 14, "taker_buy_quote": 10.5184}, {"ts": 1775844660000, "open": 3.041, "high": 3.044, "low": 3.041, "close": 3.044, "volume": 221.99, "quote_volume": 675.24721, "trades": 31, "taker_buy_quote": 568.28105}, {"ts": 1775844720000, "open": 3.045, "high": 3.049, "low": 3.045, "close": 3.048, "volume": 653.19, "quote_volume": 1990.69048, "trades": 37, "taker_buy_quote": 1872.9692}, {"ts": 1775844780000, "open": 3.048, "high": 3.048, "low": 3.046, "close": 3.047, "volume": 673.62, "quote_volume": 2052.4006, "trades": 24, "taker_buy_quote": 15.81393}, {"ts": 1775844840000, "open": 3.048, "high": 3.05, "low": 3.048, "close": 3.05, "volume": 161.43, "quote_volume": 492.08072, "trades": 16, "taker_buy_quote": 109.61768}, {"ts": 1775844900000, "open": 3.051, "high": 3.056, "low": 3.051, "close": 3.053, "volume": 631.21, "quote_volume": 1927.61939, "trades": 62, "taker_buy_quote": 787.17875}, {"ts": 1775844960000, "open": 3.053, "high": 3.057, "low": 3.053, "close": 3.057, "volume": 77.58, "quote_volume": 237.13502, "trades": 11, "taker_buy_quote": 183.02612}, {"ts": 1775845020000, "open": 3.058, "high": 3.06, "low": 3.058, "close": 3.06, "volume": 313.71, "quote_volume": 959.77846, "trades": 16, "taker_buy_quote": 858.18907}, {"ts": 1775845080000, "open": 3.059, "high": 3.059, "low": 3.053, "close": 3.053, "volume": 840.46, "quote_volume": 2568.08406, "trades": 34, "taker_buy_quote": 96.90912}, {"ts": 1775845140000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845200000, "open": 3.053, "high": 3.053, "low": 3.051, "close": 3.053, "volume": 1600.44, "quote_volume": 4884.34721, "trades": 52, "taker_buy_quote": 1915.81965}, {"ts": 1775845260000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 126.58, "quote_volume": 386.57532, "trades": 7, "taker_buy_quote": 96.07884}, {"ts": 1775845320000, "open": 3.053, "high": 3.053, "low": 3.052, "close": 3.052, "volume": 451.07, "quote_volume": 1376.76851, "trades": 19, "taker_buy_quote": 364.96287}, {"ts": 1775845380000, "open": 3.051, "high": 3.051, "low": 3.049, "close": 3.049, "volume": 399.58, "quote_volume": 1218.77976, "trades": 18, "taker_buy_quote": 30.51}, {"ts": 1775845440000, "open": 3.051, "high": 3.055, "low": 3.051, "close": 3.052, "volume": 166.31, "quote_volume": 507.66919, "trades": 27, "taker_buy_quote": 181.68511}, {"ts": 1775845500000, "open": 3.052, "high": 3.053, "low": 3.051, "close": 3.053, "volume": 181.82, "quote_volume": 554.91292, "trades": 11, "taker_buy_quote": 25.30436}, {"ts": 1775845560000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 94.56, "quote_volume": 288.78624, "trades": 6, "taker_buy_quote": 288.78624}, {"ts": 1775845620000, "open": 3.055, "high": 3.056, "low": 3.055, "close": 3.056, "volume": 48.25, "quote_volume": 147.447, "trades": 5, "taker_buy_quote": 147.447}, {"ts": 1775845680000, "open": 3.057, "high": 3.058, "low": 3.056, "close": 3.056, "volume": 195.31, "quote_volume": 597.06357, "trades": 15, "taker_buy_quote": 397.415}, {"ts": 1775845740000, "open": 3.056, "high": 3.058, "low": 3.056, "close": 3.058, "volume": 13.28, "quote_volume": 40.59524, "trades": 5, "taker_buy_quote": 25.31524}, {"ts": 1775845800000, "open": 3.057, "high": 3.057, "low": 3.056, "close": 3.056, "volume": 23.51, "quote_volume": 71.86262, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775845860000, "open": 3.056, "high": 3.056, "low": 3.055, "close": 3.055, "volume": 19.64, "quote_volume": 60.01656, "trades": 2, "taker_buy_quote": 49.99616}, {"ts": 1775845920000, "open": 3.055, "high": 3.056, "low": 3.055, "close": 3.055, "volume": 407.01, "quote_volume": 1243.78946, "trades": 15, "taker_buy_quote": 218.0175}, {"ts": 1775845980000, "open": 3.056, "high": 3.057, "low": 3.056, "close": 3.057, "volume": 10.0, "quote_volume": 30.565, "trades": 5, "taker_buy_quote": 30.565}, {"ts": 1775846040000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 4.32, "quote_volume": 13.20624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 3.056, "high": 3.058, "low": 3.055, "close": 3.058, "volume": 320.02, "quote_volume": 978.01614, "trades": 18, "taker_buy_quote": 886.01544}, {"ts": 1775846160000, "open": 3.059, "high": 3.06, "low": 3.058, "close": 3.058, "volume": 157.45, "quote_volume": 481.53165, "trades": 8, "taker_buy_quote": 22.3024}, {"ts": 1775846220000, "open": 3.059, "high": 3.061, "low": 3.059, "close": 3.061, "volume": 297.06, "quote_volume": 909.179, "trades": 12, "taker_buy_quote": 909.179}, {"ts": 1775846280000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 2.08, "quote_volume": 6.36688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846340000, "open": 3.06, "high": 3.06, "low": 3.058, "close": 3.058, "volume": 14.4, "quote_volume": 44.05294, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 3.057, "high": 3.061, "low": 3.055, "close": 3.061, "volume": 364.62, "quote_volume": 1114.55959, "trades": 33, "taker_buy_quote": 821.05129}, {"ts": 1775846460000, "open": 3.062, "high": 3.062, "low": 3.059, "close": 3.059, "volume": 254.71, "quote_volume": 779.4682, "trades": 16, "taker_buy_quote": 5.17478}, {"ts": 1775846520000, "open": 3.059, "high": 3.06, "low": 3.059, "close": 3.06, "volume": 86.13, "quote_volume": 263.48801, "trades": 6, "taker_buy_quote": 177.53011}, {"ts": 1775846580000, "open": 3.06, "high": 3.062, "low": 3.06, "close": 3.062, "volume": 1130.36, "quote_volume": 3460.92793, "trades": 21, "taker_buy_quote": 3460.92793}, {"ts": 1775846640000, "open": 3.062, "high": 3.063, "low": 3.062, "close": 3.063, "volume": 284.88, "quote_volume": 872.40247, "trades": 14, "taker_buy_quote": 81.81101}, {"ts": 1775846700000, "open": 3.063, "high": 3.068, "low": 3.063, "close": 3.067, "volume": 3835.86, "quote_volume": 11764.67901, "trades": 58, "taker_buy_quote": 11256.43889}, {"ts": 1775846760000, "open": 3.067, "high": 3.068, "low": 3.067, "close": 3.068, "volume": 117.52, "quote_volume": 360.54972, "trades": 9, "taker_buy_quote": 350.24288}, {"ts": 1775846820000, "open": 3.069, "high": 3.069, "low": 3.066, "close": 3.066, "volume": 123.28, "quote_volume": 378.21567, "trades": 20, "taker_buy_quote": 96.72182}, {"ts": 1775846880000, "open": 3.067, "high": 3.067, "low": 3.066, "close": 3.067, "volume": 426.8, "quote_volume": 1308.86097, "trades": 15, "taker_buy_quote": 261.49242}, {"ts": 1775846940000, "open": 3.067, "high": 3.068, "low": 3.067, "close": 3.068, "volume": 236.11, "quote_volume": 724.1536, "trades": 15, "taker_buy_quote": 724.1536}, {"ts": 1775847000000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 14.82, "quote_volume": 45.45623, "trades": 6, "taker_buy_quote": 10.09372}, {"ts": 1775847060000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 3.91, "quote_volume": 11.98806, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 3.067, "high": 3.068, "low": 3.066, "close": 3.066, "volume": 340.04, "quote_volume": 1042.64633, "trades": 23, "taker_buy_quote": 217.87313}, {"ts": 1775847180000, "open": 3.065, "high": 3.068, "low": 3.064, "close": 3.068, "volume": 451.92, "quote_volume": 1385.37088, "trades": 31, "taker_buy_quote": 780.07482}, {"ts": 1775847240000, "open": 3.069, "high": 3.074, "low": 3.069, "close": 3.072, "volume": 1189.01, "quote_volume": 3652.84582, "trades": 45, "taker_buy_quote": 2434.34185}, {"ts": 1775847300000, "open": 3.071, "high": 3.074, "low": 3.071, "close": 3.073, "volume": 4410.26, "quote_volume": 13556.37274, "trades": 36, "taker_buy_quote": 3461.37111}, {"ts": 1775847360000, "open": 3.073, "high": 3.081, "low": 3.072, "close": 3.078, "volume": 14285.33, "quote_volume": 43987.40989, "trades": 216, "taker_buy_quote": 41309.04607}, {"ts": 1775847420000, "open": 3.078, "high": 3.079, "low": 3.075, "close": 3.077, "volume": 858.67, "quote_volume": 2642.31022, "trades": 45, "taker_buy_quote": 1408.59535}, {"ts": 1775847480000, "open": 3.077, "high": 3.077, "low": 3.076, "close": 3.076, "volume": 131.28, "quote_volume": 403.89954, "trades": 9, "taker_buy_quote": 23.72367}, {"ts": 1775847540000, "open": 3.075, "high": 3.076, "low": 3.074, "close": 3.074, "volume": 76.56, "quote_volume": 235.35543, "trades": 10, "taker_buy_quote": 4.98312}, {"ts": 1775847600000, "open": 3.074, "high": 3.075, "low": 3.074, "close": 3.075, "volume": 424.14, "quote_volume": 1304.12398, "trades": 23, "taker_buy_quote": 969.19667}, {"ts": 1775847660000, "open": 3.075, "high": 3.075, "low": 3.074, "close": 3.074, "volume": 57.08, "quote_volume": 175.46924, "trades": 5, "taker_buy_quote": 11.10075}, {"ts": 1775847720000, "open": 3.075, "high": 3.076, "low": 3.075, "close": 3.076, "volume": 107.97, "quote_volume": 332.09818, "trades": 9, "taker_buy_quote": 288.18718}, {"ts": 1775847780000, "open": 3.077, "high": 3.081, "low": 3.077, "close": 3.081, "volume": 666.26, "quote_volume": 2051.61847, "trades": 39, "taker_buy_quote": 1788.5938}, {"ts": 1775847840000, "open": 3.082, "high": 3.082, "low": 3.078, "close": 3.079, "volume": 195.54, "quote_volume": 602.29604, "trades": 14, "taker_buy_quote": 332.3529}, {"ts": 1775847900000, "open": 3.079, "high": 3.08, "low": 3.079, "close": 3.079, "volume": 317.51, "quote_volume": 977.63818, "trades": 10, "taker_buy_quote": 321.01064}, {"ts": 1775847960000, "open": 3.079, "high": 3.083, "low": 3.079, "close": 3.081, "volume": 324.36, "quote_volume": 999.60968, "trades": 31, "taker_buy_quote": 963.46296}, {"ts": 1775848020000, "open": 3.083, "high": 3.085, "low": 3.079, "close": 3.082, "volume": 454.81, "quote_volume": 1402.03737, "trades": 51, "taker_buy_quote": 879.78479}, {"ts": 1775848080000, "open": 3.081, "high": 3.081, "low": 3.078, "close": 3.078, "volume": 230.05, "quote_volume": 708.34266, "trades": 21, "taker_buy_quote": 391.43918}, {"ts": 1775848140000, "open": 3.079, "high": 3.082, "low": 3.079, "close": 3.079, "volume": 587.3, "quote_volume": 1808.92125, "trades": 29, "taker_buy_quote": 1676.79909}, {"ts": 1775848200000, "open": 3.078, "high": 3.08, "low": 3.078, "close": 3.08, "volume": 278.92, "quote_volume": 858.67324, "trades": 17, "taker_buy_quote": 361.10273}, {"ts": 1775848260000, "open": 3.08, "high": 3.081, "low": 3.079, "close": 3.079, "volume": 153.87, "quote_volume": 473.97593, "trades": 17, "taker_buy_quote": 413.37137}, {"ts": 1775848320000, "open": 3.078, "high": 3.082, "low": 3.078, "close": 3.081, "volume": 297.56, "quote_volume": 916.59302, "trades": 22, "taker_buy_quote": 819.19224}, {"ts": 1775848380000, "open": 3.081, "high": 3.081, "low": 3.08, "close": 3.081, "volume": 369.92, "quote_volume": 1139.5243, "trades": 19, "taker_buy_quote": 652.85179}, {"ts": 1775848440000, "open": 3.081, "high": 3.085, "low": 3.081, "close": 3.085, "volume": 187.17, "quote_volume": 577.10415, "trades": 13, "taker_buy_quote": 515.48415}, {"ts": 1775848500000, "open": 3.085, "high": 3.086, "low": 3.081, "close": 3.081, "volume": 1095.09, "quote_volume": 3377.8259, "trades": 65, "taker_buy_quote": 2335.77108}, {"ts": 1775848560000, "open": 3.08, "high": 3.081, "low": 3.08, "close": 3.081, "volume": 55.59, "quote_volume": 171.26295, "trades": 8, "taker_buy_quote": 140.95575}, {"ts": 1775848620000, "open": 3.081, "high": 3.081, "low": 3.079, "close": 3.079, "volume": 145.98, "quote_volume": 449.5882, "trades": 12, "taker_buy_quote": 68.07669}, {"ts": 1775848680000, "open": 3.079, "high": 3.08, "low": 3.079, "close": 3.08, "volume": 40.86, "quote_volume": 125.81694, "trades": 4, "taker_buy_quote": 120.55185}, {"ts": 1775848740000, "open": 3.079, "high": 3.079, "low": 3.078, "close": 3.078, "volume": 219.07, "quote_volume": 674.35256, "trades": 17, "taker_buy_quote": 512.75585}, {"ts": 1775848800000, "open": 3.078, "high": 3.079, "low": 3.074, "close": 3.074, "volume": 351.09, "quote_volume": 1080.18956, "trades": 29, "taker_buy_quote": 291.12428}, {"ts": 1775848860000, "open": 3.073, "high": 3.073, "low": 3.07, "close": 3.07, "volume": 796.19, "quote_volume": 2444.42817, "trades": 35, "taker_buy_quote": 485.5205}, {"ts": 1775848920000, "open": 3.07, "high": 3.071, "low": 3.07, "close": 3.071, "volume": 129.11, "quote_volume": 396.49007, "trades": 12, "taker_buy_quote": 260.10696}, {"ts": 1775848980000, "open": 3.072, "high": 3.072, "low": 3.071, "close": 3.071, "volume": 393.92, "quote_volume": 1209.79808, "trades": 15, "taker_buy_quote": 255.91567}, {"ts": 1775849040000, "open": 3.071, "high": 3.071, "low": 3.07, "close": 3.071, "volume": 530.61, "quote_volume": 1629.00524, "trades": 12, "taker_buy_quote": 49.99588}, {"ts": 1775849100000, "open": 3.071, "high": 3.072, "low": 3.07, "close": 3.072, "volume": 866.58, "quote_volume": 2660.73878, "trades": 26, "taker_buy_quote": 725.55772}, {"ts": 1775849160000, "open": 3.073, "high": 3.073, "low": 3.072, "close": 3.073, "volume": 31.59, "quote_volume": 97.07406, "trades": 5, "taker_buy_quote": 90.89934}, {"ts": 1775849220000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 78.1, "quote_volume": 239.9232, "trades": 4, "taker_buy_quote": 49.98144}, {"ts": 1775849280000, "open": 3.073, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 109.5, "quote_volume": 336.57388, "trades": 16, "taker_buy_quote": 279.08349}, {"ts": 1775849340000, "open": 3.072, "high": 3.072, "low": 3.071, "close": 3.071, "volume": 24.97, "quote_volume": 76.70458, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 3.07, "high": 3.07, "low": 3.068, "close": 3.068, "volume": 310.01, "quote_volume": 951.43771, "trades": 26, "taker_buy_quote": 67.28124}, {"ts": 1775849460000, "open": 3.067, "high": 3.069, "low": 3.067, "close": 3.069, "volume": 173.94, "quote_volume": 533.58752, "trades": 11, "taker_buy_quote": 333.03639}, {"ts": 1775849520000, "open": 3.07, "high": 3.07, "low": 3.07, "close": 3.07, "volume": 4.99, "quote_volume": 15.3193, "trades": 2, "taker_buy_quote": 15.3193}, {"ts": 1775849580000, "open": 3.069, "high": 3.069, "low": 3.065, "close": 3.067, "volume": 823.0, "quote_volume": 2523.41122, "trades": 46, "taker_buy_quote": 120.47029}, {"ts": 1775849640000, "open": 3.068, "high": 3.071, "low": 3.068, "close": 3.07, "volume": 463.98, "quote_volume": 1424.56754, "trades": 19, "taker_buy_quote": 1056.32322}, {"ts": 1775849700000, "open": 3.07, "high": 3.07, "low": 3.069, "close": 3.069, "volume": 111.98, "quote_volume": 343.77026, "trades": 10, "taker_buy_quote": 214.2246}, {"ts": 1775849760000, "open": 3.069, "high": 3.069, "low": 3.064, "close": 3.065, "volume": 480.53, "quote_volume": 1472.95183, "trades": 25, "taker_buy_quote": 385.74465}, {"ts": 1775849820000, "open": 3.064, "high": 3.065, "low": 3.064, "close": 3.065, "volume": 40.05, "quote_volume": 122.73445, "trades": 5, "taker_buy_quote": 65.13125}, {"ts": 1775849880000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 3.68, "quote_volume": 11.27552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775849940000, "open": 3.064, "high": 3.066, "low": 3.062, "close": 3.066, "volume": 1550.61, "quote_volume": 4749.80335, "trades": 51, "taker_buy_quote": 1792.07903}, {"ts": 1775850000000, "open": 3.066, "high": 3.066, "low": 3.064, "close": 3.064, "volume": 429.84, "quote_volume": 1317.37463, "trades": 12, "taker_buy_quote": 237.55192}, {"ts": 1775850060000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 316.9, "quote_volume": 970.9816, "trades": 7, "taker_buy_quote": 715.38272}, {"ts": 1775850120000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 182.01, "quote_volume": 557.86065, "trades": 7, "taker_buy_quote": 557.86065}, {"ts": 1775850180000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 129.03, "quote_volume": 395.26703, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 3.064, "high": 3.065, "low": 3.064, "close": 3.065, "volume": 228.49, "quote_volume": 700.28073, "trades": 13, "taker_buy_quote": 628.69863}, {"ts": 1775850300000, "open": 3.066, "high": 3.066, "low": 3.065, "close": 3.065, "volume": 50.82, "quote_volume": 155.76829, "trades": 7, "taker_buy_quote": 15.29934}, {"ts": 1775850360000, "open": 3.065, "high": 3.065, "low": 3.064, "close": 3.064, "volume": 32.05, "quote_volume": 98.225, "trades": 4, "taker_buy_quote": 82.93564}, {"ts": 1775850420000, "open": 3.063, "high": 3.063, "low": 3.061, "close": 3.063, "volume": 339.75, "quote_volume": 1040.34883, "trades": 23, "taker_buy_quote": 425.53978}, {"ts": 1775850480000, "open": 3.063, "high": 3.063, "low": 3.062, "close": 3.062, "volume": 33.09, "quote_volume": 101.34968, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 3.062, "high": 3.063, "low": 3.062, "close": 3.063, "volume": 19.98, "quote_volume": 61.18202, "trades": 3, "taker_buy_quote": 61.18202}, {"ts": 1775850600000, "open": 3.063, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 600.51, "quote_volume": 1839.65612, "trades": 35, "taker_buy_quote": 625.32931}, {"ts": 1775850660000, "open": 3.064, "high": 3.064, "low": 3.064, "close": 3.064, "volume": 1.72, "quote_volume": 5.27008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 3.064, "high": 3.066, "low": 3.064, "close": 3.064, "volume": 581.63, "quote_volume": 1782.54547, "trades": 25, "taker_buy_quote": 91.6511}, {"ts": 1775850780000, "open": 3.063, "high": 3.063, "low": 3.062, "close": 3.062, "volume": 103.89, "quote_volume": 318.12107, "trades": 11, "taker_buy_quote": 227.07792}, {"ts": 1775850840000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 43.24, "quote_volume": 132.44412, "trades": 3, "taker_buy_quote": 132.44412}, {"ts": 1775850900000, "open": 3.063, "high": 3.065, "low": 3.062, "close": 3.065, "volume": 389.02, "quote_volume": 1192.1275, "trades": 21, "taker_buy_quote": 578.75356}, {"ts": 1775850960000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 78.07, "quote_volume": 239.19659, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 3.063, "high": 3.067, "low": 3.063, "close": 3.067, "volume": 212.37, "quote_volume": 650.7651, "trades": 16, "taker_buy_quote": 650.7651}, {"ts": 1775851080000, "open": 3.068, "high": 3.071, "low": 3.068, "close": 3.071, "volume": 237.33, "quote_volume": 728.16007, "trades": 12, "taker_buy_quote": 728.16007}, {"ts": 1775851140000, "open": 3.072, "high": 3.074, "low": 3.071, "close": 3.073, "volume": 398.89, "quote_volume": 1225.7492, "trades": 25, "taker_buy_quote": 704.4137}, {"ts": 1775851200000, "open": 3.072, "high": 3.072, "low": 3.067, "close": 3.067, "volume": 547.51, "quote_volume": 1680.37344, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775851260000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 143.02, "quote_volume": 438.78536, "trades": 7, "taker_buy_quote": 438.78536}, {"ts": 1775851320000, "open": 3.067, "high": 3.067, "low": 3.064, "close": 3.064, "volume": 691.13, "quote_volume": 2118.7374, "trades": 28, "taker_buy_quote": 174.14629}, {"ts": 1775851380000, "open": 3.064, "high": 3.065, "low": 3.063, "close": 3.065, "volume": 117.44, "quote_volume": 359.82125, "trades": 18, "taker_buy_quote": 165.85931}, {"ts": 1775851440000, "open": 3.066, "high": 3.066, "low": 3.065, "close": 3.065, "volume": 19.97, "quote_volume": 61.21476, "trades": 8, "taker_buy_quote": 35.65094}, {"ts": 1775851500000, "open": 3.064, "high": 3.064, "low": 3.062, "close": 3.062, "volume": 207.68, "quote_volume": 635.9906, "trades": 15, "taker_buy_quote": 110.40142}, {"ts": 1775851560000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 39.85, "quote_volume": 122.06055, "trades": 6, "taker_buy_quote": 122.06055}, {"ts": 1775851620000, "open": 3.062, "high": 3.065, "low": 3.061, "close": 3.061, "volume": 1020.36, "quote_volume": 3125.82287, "trades": 38, "taker_buy_quote": 3049.97868}, {"ts": 1775851680000, "open": 3.062, "high": 3.064, "low": 3.062, "close": 3.063, "volume": 89.45, "quote_volume": 274.0282, "trades": 16, "taker_buy_quote": 165.75225}, {"ts": 1775851740000, "open": 3.062, "high": 3.063, "low": 3.062, "close": 3.063, "volume": 454.39, "quote_volume": 1391.7214, "trades": 29, "taker_buy_quote": 740.26412}, {"ts": 1775851800000, "open": 3.063, "high": 3.063, "low": 3.061, "close": 3.061, "volume": 61.85, "quote_volume": 189.40594, "trades": 10, "taker_buy_quote": 31.74257}, {"ts": 1775851860000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 84.48, "quote_volume": 258.59328, "trades": 3, "taker_buy_quote": 258.59328}, {"ts": 1775851920000, "open": 3.061, "high": 3.061, "low": 3.06, "close": 3.061, "volume": 540.2, "quote_volume": 1653.48383, "trades": 24, "taker_buy_quote": 1112.18374}, {"ts": 1775851980000, "open": 3.062, "high": 3.062, "low": 3.06, "close": 3.06, "volume": 240.42, "quote_volume": 735.74847, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775852040000, "open": 3.061, "high": 3.063, "low": 3.059, "close": 3.061, "volume": 1733.89, "quote_volume": 5306.82801, "trades": 61, "taker_buy_quote": 2910.79018}, {"ts": 1775852100000, "open": 3.06, "high": 3.06, "low": 3.059, "close": 3.06, "volume": 390.36, "quote_volume": 1194.15316, "trades": 18, "taker_buy_quote": 234.3194}, {"ts": 1775852160000, "open": 3.06, "high": 3.061, "low": 3.06, "close": 3.061, "volume": 209.21, "quote_volume": 640.18759, "trades": 7, "taker_buy_quote": 49.24039}, {"ts": 1775852220000, "open": 3.062, "high": 3.064, "low": 3.062, "close": 3.064, "volume": 574.13, "quote_volume": 1758.50432, "trades": 17, "taker_buy_quote": 1672.43402}, {"ts": 1775852280000, "open": 3.065, "high": 3.065, "low": 3.065, "close": 3.065, "volume": 44.96, "quote_volume": 137.8024, "trades": 4, "taker_buy_quote": 137.8024}, {"ts": 1775852340000, "open": 3.064, "high": 3.067, "low": 3.064, "close": 3.067, "volume": 35.03, "quote_volume": 107.4097, "trades": 6, "taker_buy_quote": 84.61354}, {"ts": 1775852400000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 4.17, "quote_volume": 12.78939, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775852460000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 94.26, "quote_volume": 289.09542, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775852520000, "open": 3.067, "high": 3.067, "low": 3.065, "close": 3.065, "volume": 101.65, "quote_volume": 311.69552, "trades": 11, "taker_buy_quote": 196.87073}, {"ts": 1775852580000, "open": 3.066, "high": 3.066, "low": 3.066, "close": 3.066, "volume": 1.72, "quote_volume": 5.27352, "trades": 1, "taker_buy_quote": 5.27352}, {"ts": 1775852640000, "open": 3.066, "high": 3.067, "low": 3.066, "close": 3.067, "volume": 158.17, "quote_volume": 485.07264, "trades": 9, "taker_buy_quote": 137.89232}, {"ts": 1775852700000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 14.61, "quote_volume": 44.80887, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852760000, "open": 3.066, "high": 3.075, "low": 3.066, "close": 3.075, "volume": 3827.71, "quote_volume": 11757.03957, "trades": 129, "taker_buy_quote": 9992.78066}, {"ts": 1775852820000, "open": 3.075, "high": 3.077, "low": 3.074, "close": 3.076, "volume": 1214.79, "quote_volume": 3736.2615, "trades": 57, "taker_buy_quote": 2585.99483}, {"ts": 1775852880000, "open": 3.075, "high": 3.075, "low": 3.07, "close": 3.07, "volume": 1495.43, "quote_volume": 4595.56092, "trades": 66, "taker_buy_quote": 676.9932}, {"ts": 1775852940000, "open": 3.07, "high": 3.072, "low": 3.07, "close": 3.07, "volume": 277.74, "quote_volume": 852.93726, "trades": 16, "taker_buy_quote": 797.42327}, {"ts": 1775853000000, "open": 3.07, "high": 3.072, "low": 3.067, "close": 3.071, "volume": 850.52, "quote_volume": 2610.84237, "trades": 53, "taker_buy_quote": 944.78471}, {"ts": 1775853060000, "open": 3.072, "high": 3.072, "low": 3.07, "close": 3.07, "volume": 128.57, "quote_volume": 394.8581, "trades": 18, "taker_buy_quote": 233.38166}, {"ts": 1775853120000, "open": 3.07, "high": 3.07, "low": 3.068, "close": 3.068, "volume": 83.38, "quote_volume": 255.88777, "trades": 11, "taker_buy_quote": 46.02}, {"ts": 1775853180000, "open": 3.068, "high": 3.071, "low": 3.068, "close": 3.068, "volume": 148.95, "quote_volume": 457.20728, "trades": 16, "taker_buy_quote": 302.56217}, {"ts": 1775853240000, "open": 3.068, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 395.32, "quote_volume": 1213.13429, "trades": 13, "taker_buy_quote": 646.86203}, {"ts": 1775853300000, "open": 3.069, "high": 3.069, "low": 3.065, "close": 3.065, "volume": 277.03, "quote_volume": 849.48997, "trades": 23, "taker_buy_quote": 29.70792}, {"ts": 1775853360000, "open": 3.066, "high": 3.067, "low": 3.062, "close": 3.062, "volume": 1067.62, "quote_volume": 3272.41886, "trades": 35, "taker_buy_quote": 1446.90148}, {"ts": 1775853420000, "open": 3.061, "high": 3.061, "low": 3.06, "close": 3.06, "volume": 241.23, "quote_volume": 738.16879, "trades": 16, "taker_buy_quote": 86.2308}, {"ts": 1775853480000, "open": 3.059, "high": 3.059, "low": 3.056, "close": 3.057, "volume": 418.03, "quote_volume": 1277.94274, "trades": 27, "taker_buy_quote": 93.18757}, {"ts": 1775853540000, "open": 3.056, "high": 3.056, "low": 3.054, "close": 3.055, "volume": 321.44, "quote_volume": 982.11751, "trades": 25, "taker_buy_quote": 23.5235}, {"ts": 1775853600000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 86.18, "quote_volume": 263.36608, "trades": 7, "taker_buy_quote": 263.36608}, {"ts": 1775853660000, "open": 3.055, "high": 3.055, "low": 3.053, "close": 3.054, "volume": 364.85, "quote_volume": 1114.04565, "trades": 24, "taker_buy_quote": 14.32326}, {"ts": 1775853720000, "open": 3.054, "high": 3.055, "low": 3.054, "close": 3.055, "volume": 145.28, "quote_volume": 443.73471, "trades": 9, "taker_buy_quote": 443.73471}, {"ts": 1775853780000, "open": 3.055, "high": 3.056, "low": 3.054, "close": 3.056, "volume": 778.72, "quote_volume": 2378.82447, "trades": 35, "taker_buy_quote": 1194.15972}, {"ts": 1775853840000, "open": 3.056, "high": 3.059, "low": 3.056, "close": 3.059, "volume": 661.66, "quote_volume": 2023.35429, "trades": 33, "taker_buy_quote": 1620.11509}, {"ts": 1775853900000, "open": 3.059, "high": 3.059, "low": 3.057, "close": 3.057, "volume": 299.01, "quote_volume": 914.46936, "trades": 15, "taker_buy_quote": 204.09648}, {"ts": 1775853960000, "open": 3.057, "high": 3.058, "low": 3.056, "close": 3.056, "volume": 375.41, "quote_volume": 1147.75402, "trades": 22, "taker_buy_quote": 786.45208}, {"ts": 1775854020000, "open": 3.058, "high": 3.063, "low": 3.058, "close": 3.063, "volume": 160.22, "quote_volume": 490.35203, "trades": 18, "taker_buy_quote": 200.91349}, {"ts": 1775854080000, "open": 3.063, "high": 3.066, "low": 3.063, "close": 3.065, "volume": 585.15, "quote_volume": 1793.51604, "trades": 30, "taker_buy_quote": 1125.66826}, {"ts": 1775854140000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 151.64, "quote_volume": 464.55021, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775854200000, "open": 3.064, "high": 3.065, "low": 3.064, "close": 3.065, "volume": 230.82, "quote_volume": 707.36118, "trades": 8, "taker_buy_quote": 322.91823}, {"ts": 1775854260000, "open": 3.066, "high": 3.068, "low": 3.066, "close": 3.066, "volume": 137.56, "quote_volume": 421.82891, "trades": 12, "taker_buy_quote": 106.94455}, {"ts": 1775854320000, "open": 3.066, "high": 3.066, "low": 3.064, "close": 3.065, "volume": 224.32, "quote_volume": 687.44455, "trades": 12, "taker_buy_quote": 171.9628}, {"ts": 1775854380000, "open": 3.064, "high": 3.064, "low": 3.062, "close": 3.062, "volume": 296.77, "quote_volume": 908.81315, "trades": 22, "taker_buy_quote": 196.85598}, {"ts": 1775854440000, "open": 3.062, "high": 3.062, "low": 3.061, "close": 3.061, "volume": 276.78, "quote_volume": 847.40406, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775854500000, "open": 3.062, "high": 3.067, "low": 3.062, "close": 3.067, "volume": 273.67, "quote_volume": 838.55365, "trades": 20, "taker_buy_quote": 640.2788}, {"ts": 1775854560000, "open": 3.066, "high": 3.071, "low": 3.066, "close": 3.071, "volume": 407.91, "quote_volume": 1251.84955, "trades": 31, "taker_buy_quote": 950.69848}, {"ts": 1775854620000, "open": 3.07, "high": 3.07, "low": 3.068, "close": 3.068, "volume": 148.66, "quote_volume": 456.17269, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775854680000, "open": 3.069, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 220.88, "quote_volume": 677.82642, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "open": 3.068, "high": 3.068, "low": 3.068, "close": 3.068, "volume": 76.4, "quote_volume": 234.3952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775854800000, "open": 3.068, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 267.57, "quote_volume": 821.08111, "trades": 15, "taker_buy_quote": 15.31431}, {"ts": 1775854860000, "open": 3.069, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 135.8, "quote_volume": 416.76522, "trades": 7, "taker_buy_quote": 234.41022}, {"ts": 1775854920000, "open": 3.068, "high": 3.069, "low": 3.068, "close": 3.068, "volume": 134.67, "quote_volume": 413.17248, "trades": 7, "taker_buy_quote": 15.09948}, {"ts": 1775854980000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 108.8, "quote_volume": 333.79338, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775855040000, "open": 3.068, "high": 3.068, "low": 3.067, "close": 3.067, "volume": 175.66, "quote_volume": 538.84762, "trades": 7, "taker_buy_quote": 91.48776}, {"ts": 1775855100000, "open": 3.067, "high": 3.067, "low": 3.06, "close": 3.061, "volume": 198.43, "quote_volume": 607.50947, "trades": 27, "taker_buy_quote": 61.22}, {"ts": 1775855160000, "open": 3.06, "high": 3.061, "low": 3.058, "close": 3.058, "volume": 107.93, "quote_volume": 330.20162, "trades": 15, "taker_buy_quote": 6.91786}, {"ts": 1775855220000, "open": 3.057, "high": 3.057, "low": 3.053, "close": 3.053, "volume": 743.33, "quote_volume": 2270.08597, "trades": 37, "taker_buy_quote": 106.48864}, {"ts": 1775855280000, "open": 3.054, "high": 3.054, "low": 3.052, "close": 3.052, "volume": 350.05, "quote_volume": 1068.7281, "trades": 18, "taker_buy_quote": 280.6352}, {"ts": 1775855340000, "open": 3.052, "high": 3.053, "low": 3.052, "close": 3.053, "volume": 1889.59, "quote_volume": 5768.85513, "trades": 16, "taker_buy_quote": 5029.2069}, {"ts": 1775855400000, "open": 3.053, "high": 3.053, "low": 3.052, "close": 3.052, "volume": 513.49, "quote_volume": 1567.62024, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 3.052, "high": 3.052, "low": 3.051, "close": 3.051, "volume": 491.74, "quote_volume": 1500.5553, "trades": 26, "taker_buy_quote": 143.76009}, {"ts": 1775855520000, "open": 3.05, "high": 3.05, "low": 3.048, "close": 3.048, "volume": 761.44, "quote_volume": 2321.38211, "trades": 27, "taker_buy_quote": 1153.88457}, {"ts": 1775855580000, "open": 3.047, "high": 3.047, "low": 3.041, "close": 3.044, "volume": 3267.74, "quote_volume": 9943.72923, "trades": 81, "taker_buy_quote": 1371.75511}, {"ts": 1775855640000, "open": 3.045, "high": 3.046, "low": 3.044, "close": 3.046, "volume": 310.44, "quote_volume": 945.34092, "trades": 14, "taker_buy_quote": 572.82835}, {"ts": 1775855700000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.044, "volume": 404.41, "quote_volume": 1231.11673, "trades": 19, "taker_buy_quote": 141.29295}, {"ts": 1775855760000, "open": 3.043, "high": 3.047, "low": 3.042, "close": 3.046, "volume": 302.43, "quote_volume": 920.58842, "trades": 16, "taker_buy_quote": 526.75368}, {"ts": 1775855820000, "open": 3.046, "high": 3.046, "low": 3.045, "close": 3.046, "volume": 112.28, "quote_volume": 341.94237, "trades": 13, "taker_buy_quote": 20.04095}, {"ts": 1775855880000, "open": 3.045, "high": 3.045, "low": 3.042, "close": 3.043, "volume": 867.87, "quote_volume": 2641.14045, "trades": 34, "taker_buy_quote": 961.40542}, {"ts": 1775855940000, "open": 3.044, "high": 3.046, "low": 3.044, "close": 3.045, "volume": 851.53, "quote_volume": 2592.63128, "trades": 30, "taker_buy_quote": 1049.8624}, {"ts": 1775856000000, "open": 3.046, "high": 3.048, "low": 3.046, "close": 3.047, "volume": 131.5, "quote_volume": 400.6107, "trades": 12, "taker_buy_quote": 137.04232}, {"ts": 1775856060000, "open": 3.046, "high": 3.048, "low": 3.045, "close": 3.047, "volume": 168.2, "quote_volume": 512.5282, "trades": 16, "taker_buy_quote": 124.16819}, {"ts": 1775856120000, "open": 3.049, "high": 3.049, "low": 3.047, "close": 3.047, "volume": 110.88, "quote_volume": 337.85655, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775856180000, "open": 3.048, "high": 3.048, "low": 3.048, "close": 3.048, "volume": 204.55, "quote_volume": 623.4684, "trades": 7, "taker_buy_quote": 5.27304}, {"ts": 1775856240000, "open": 3.048, "high": 3.05, "low": 3.048, "close": 3.05, "volume": 105.88, "quote_volume": 322.77445, "trades": 6, "taker_buy_quote": 82.25677}, {"ts": 1775856300000, "open": 3.05, "high": 3.053, "low": 3.049, "close": 3.049, "volume": 785.61, "quote_volume": 2397.29989, "trades": 39, "taker_buy_quote": 1857.32695}, {"ts": 1775856360000, "open": 3.05, "high": 3.054, "low": 3.05, "close": 3.054, "volume": 412.9, "quote_volume": 1259.7497, "trades": 22, "taker_buy_quote": 847.39858}, {"ts": 1775856420000, "open": 3.055, "high": 3.055, "low": 3.051, "close": 3.052, "volume": 380.94, "quote_volume": 1162.93334, "trades": 24, "taker_buy_quote": 266.88028}, {"ts": 1775856480000, "open": 3.054, "high": 3.055, "low": 3.054, "close": 3.055, "volume": 329.8, "quote_volume": 1007.48236, "trades": 14, "taker_buy_quote": 854.78236}, {"ts": 1775856540000, "open": 3.056, "high": 3.057, "low": 3.056, "close": 3.057, "volume": 26.97, "quote_volume": 82.44065, "trades": 6, "taker_buy_quote": 82.44065}, {"ts": 1775856600000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 7.99, "quote_volume": 24.41744, "trades": 3, "taker_buy_quote": 5.25632}, {"ts": 1775856660000, "open": 3.059, "high": 3.06, "low": 3.059, "close": 3.059, "volume": 163.41, "quote_volume": 499.9161, "trades": 17, "taker_buy_quote": 426.09826}, {"ts": 1775856720000, "open": 3.06, "high": 3.062, "low": 3.06, "close": 3.062, "volume": 419.31, "quote_volume": 1283.48481, "trades": 15, "taker_buy_quote": 1272.71001}, {"ts": 1775856780000, "open": 3.062, "high": 3.062, "low": 3.061, "close": 3.061, "volume": 37.03, "quote_volume": 113.37924, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775856840000, "open": 3.059, "high": 3.059, "low": 3.057, "close": 3.057, "volume": 41.65, "quote_volume": 127.35657, "trades": 10, "taker_buy_quote": 49.98195}, {"ts": 1775856900000, "open": 3.055, "high": 3.058, "low": 3.055, "close": 3.058, "volume": 303.79, "quote_volume": 928.64235, "trades": 15, "taker_buy_quote": 928.64235}, {"ts": 1775856960000, "open": 3.057, "high": 3.058, "low": 3.055, "close": 3.058, "volume": 1824.14, "quote_volume": 5573.59432, "trades": 30, "taker_buy_quote": 3631.49971}, {"ts": 1775857020000, "open": 3.058, "high": 3.06, "low": 3.058, "close": 3.06, "volume": 163.29, "quote_volume": 499.53438, "trades": 8, "taker_buy_quote": 499.53438}, {"ts": 1775857080000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 1.72, "quote_volume": 5.2632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 3.06, "high": 3.06, "low": 3.059, "close": 3.059, "volume": 144.27, "quote_volume": 441.4628, "trades": 9, "taker_buy_quote": 91.2492}, {"ts": 1775857200000, "open": 3.058, "high": 3.061, "low": 3.058, "close": 3.06, "volume": 70.78, "quote_volume": 216.57515, "trades": 10, "taker_buy_quote": 193.41775}, {"ts": 1775857260000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 6.64, "quote_volume": 20.31176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775857320000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 3.056, "high": 3.057, "low": 3.054, "close": 3.054, "volume": 359.7, "quote_volume": 1099.01503, "trades": 24, "taker_buy_quote": 920.08763}, {"ts": 1775857440000, "open": 3.055, "high": 3.059, "low": 3.055, "close": 3.059, "volume": 728.2, "quote_volume": 2226.79344, "trades": 31, "taker_buy_quote": 1650.5928}, {"ts": 1775857500000, "open": 3.058, "high": 3.058, "low": 3.056, "close": 3.056, "volume": 220.62, "quote_volume": 674.37962, "trades": 27, "taker_buy_quote": 31.55856}, {"ts": 1775857560000, "open": 3.056, "high": 3.056, "low": 3.054, "close": 3.054, "volume": 39.06, "quote_volume": 119.31275, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775857620000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 52.27, "quote_volume": 159.63258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775857680000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 35.61, "quote_volume": 108.75294, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775857740000, "open": 3.055, "high": 3.056, "low": 3.053, "close": 3.053, "volume": 622.51, "quote_volume": 1901.23519, "trades": 26, "taker_buy_quote": 166.39404}, {"ts": 1775857800000, "open": 3.053, "high": 3.056, "low": 3.053, "close": 3.054, "volume": 289.51, "quote_volume": 884.44997, "trades": 15, "taker_buy_quote": 754.61541}, {"ts": 1775857860000, "open": 3.056, "high": 3.058, "low": 3.056, "close": 3.058, "volume": 444.83, "quote_volume": 1359.41376, "trades": 10, "taker_buy_quote": 1089.04944}, {"ts": 1775857920000, "open": 3.059, "high": 3.062, "low": 3.059, "close": 3.062, "volume": 148.54, "quote_volume": 454.70402, "trades": 15, "taker_buy_quote": 373.23956}, {"ts": 1775857980000, "open": 3.062, "high": 3.064, "low": 3.061, "close": 3.061, "volume": 105.62, "quote_volume": 323.4348, "trades": 22, "taker_buy_quote": 102.4194}, {"ts": 1775858040000, "open": 3.062, "high": 3.063, "low": 3.061, "close": 3.062, "volume": 239.72, "quote_volume": 734.20796, "trades": 13, "taker_buy_quote": 633.63946}, {"ts": 1775858100000, "open": 3.061, "high": 3.061, "low": 3.06, "close": 3.061, "volume": 69.79, "quote_volume": 213.60311, "trades": 8, "taker_buy_quote": 49.98613}, {"ts": 1775858160000, "open": 3.061, "high": 3.061, "low": 3.06, "close": 3.06, "volume": 19.05, "quote_volume": 58.29997, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 3.061, "high": 3.063, "low": 3.061, "close": 3.063, "volume": 40.88, "quote_volume": 125.14366, "trades": 5, "taker_buy_quote": 15.28437}, {"ts": 1775858280000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 31.02, "quote_volume": 95.01426, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775858340000, "open": 3.063, "high": 3.063, "low": 3.059, "close": 3.059, "volume": 137.89, "quote_volume": 422.24445, "trades": 13, "taker_buy_quote": 281.67348}, {"ts": 1775858400000, "open": 3.06, "high": 3.06, "low": 3.056, "close": 3.056, "volume": 257.25, "quote_volume": 786.65908, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775858460000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 121.98, "quote_volume": 372.77088, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775858520000, "open": 3.056, "high": 3.056, "low": 3.055, "close": 3.055, "volume": 53.63, "quote_volume": 163.87531, "trades": 9, "taker_buy_quote": 10.02368}, {"ts": 1775858580000, "open": 3.056, "high": 3.059, "low": 3.056, "close": 3.059, "volume": 53.62, "quote_volume": 163.93292, "trades": 12, "taker_buy_quote": 163.93292}, {"ts": 1775858640000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 17.6, "quote_volume": 53.856, "trades": 3, "taker_buy_quote": 53.856}, {"ts": 1775858700000, "open": 3.06, "high": 3.061, "low": 3.06, "close": 3.06, "volume": 274.31, "quote_volume": 839.42101, "trades": 12, "taker_buy_quote": 20.53759}, {"ts": 1775858760000, "open": 3.061, "high": 3.061, "low": 3.061, "close": 3.061, "volume": 26.92, "quote_volume": 82.40212, "trades": 3, "taker_buy_quote": 82.40212}, {"ts": 1775858820000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 8.17, "quote_volume": 25.0002, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 3.06, "high": 3.06, "low": 3.057, "close": 3.057, "volume": 89.75, "quote_volume": 274.4885, "trades": 12, "taker_buy_quote": 142.8999}, {"ts": 1775858940000, "open": 3.057, "high": 3.057, "low": 3.056, "close": 3.056, "volume": 134.38, "quote_volume": 410.68163, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 3.056, "high": 3.056, "low": 3.055, "close": 3.055, "volume": 215.84, "quote_volume": 659.53691, "trades": 17, "taker_buy_quote": 354.00704}, {"ts": 1775859060000, "open": 3.056, "high": 3.057, "low": 3.056, "close": 3.057, "volume": 84.7, "quote_volume": 258.8982, "trades": 6, "taker_buy_quote": 106.0482}, {"ts": 1775859120000, "open": 3.056, "high": 3.056, "low": 3.055, "close": 3.055, "volume": 6.56, "quote_volume": 20.04408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 3.056, "high": 3.056, "low": 3.056, "close": 3.056, "volume": 77.67, "quote_volume": 237.35952, "trades": 5, "taker_buy_quote": 84.55952}, {"ts": 1775859240000, "open": 3.055, "high": 3.056, "low": 3.054, "close": 3.054, "volume": 174.06, "quote_volume": 531.78412, "trades": 20, "taker_buy_quote": 315.84025}, {"ts": 1775859300000, "open": 3.055, "high": 3.057, "low": 3.055, "close": 3.055, "volume": 398.62, "quote_volume": 1217.79796, "trades": 17, "taker_buy_quote": 1065.38229}, {"ts": 1775859360000, "open": 3.054, "high": 3.055, "low": 3.054, "close": 3.055, "volume": 228.34, "quote_volume": 697.35536, "trades": 14, "taker_buy_quote": 558.887}, {"ts": 1775859420000, "open": 3.055, "high": 3.055, "low": 3.054, "close": 3.055, "volume": 423.38, "quote_volume": 1293.35141, "trades": 12, "taker_buy_quote": 234.31781}, {"ts": 1775859480000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 1.99, "quote_volume": 6.07945, "trades": 2, "taker_buy_quote": 6.07945}, {"ts": 1775859540000, "open": 3.055, "high": 3.058, "low": 3.054, "close": 3.055, "volume": 1913.64, "quote_volume": 5847.53957, "trades": 66, "taker_buy_quote": 1484.74767}, {"ts": 1775859600000, "open": 3.055, "high": 3.055, "low": 3.053, "close": 3.055, "volume": 382.05, "quote_volume": 1167.07322, "trades": 15, "taker_buy_quote": 926.3371}, {"ts": 1775859660000, "open": 3.054, "high": 3.054, "low": 3.051, "close": 3.054, "volume": 588.69, "quote_volume": 1796.7759, "trades": 35, "taker_buy_quote": 850.36445}, {"ts": 1775859720000, "open": 3.054, "high": 3.054, "low": 3.053, "close": 3.054, "volume": 108.39, "quote_volume": 330.94537, "trades": 8, "taker_buy_quote": 10.01712}, {"ts": 1775859780000, "open": 3.053, "high": 3.055, "low": 3.053, "close": 3.055, "volume": 546.48, "quote_volume": 1669.11325, "trades": 22, "taker_buy_quote": 948.74272}, {"ts": 1775859840000, "open": 3.054, "high": 3.054, "low": 3.053, "close": 3.054, "volume": 227.04, "quote_volume": 693.33347, "trades": 17, "taker_buy_quote": 266.3088}, {"ts": 1775859900000, "open": 3.054, "high": 3.055, "low": 3.053, "close": 3.054, "volume": 819.75, "quote_volume": 2503.71088, "trades": 32, "taker_buy_quote": 1871.3858}, {"ts": 1775859960000, "open": 3.054, "high": 3.054, "low": 3.053, "close": 3.053, "volume": 105.83, "quote_volume": 323.13896, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 3.053, "high": 3.054, "low": 3.052, "close": 3.053, "volume": 231.12, "quote_volume": 705.65602, "trades": 14, "taker_buy_quote": 305.07825}, {"ts": 1775860080000, "open": 3.053, "high": 3.054, "low": 3.053, "close": 3.054, "volume": 145.78, "quote_volume": 445.13201, "trades": 5, "taker_buy_quote": 200.55618}, {"ts": 1775860140000, "open": 3.055, "high": 3.056, "low": 3.054, "close": 3.055, "volume": 574.3, "quote_volume": 1754.58221, "trades": 21, "taker_buy_quote": 1094.81624}, {"ts": 1775860200000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 120.65, "quote_volume": 368.4651, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 3.054, "high": 3.054, "low": 3.052, "close": 3.054, "volume": 219.76, "quote_volume": 670.85654, "trades": 17, "taker_buy_quote": 252.78817}, {"ts": 1775860320000, "open": 3.055, "high": 3.055, "low": 3.054, "close": 3.054, "volume": 201.4, "quote_volume": 615.08232, "trades": 8, "taker_buy_quote": 15.275}, {"ts": 1775860380000, "open": 3.054, "high": 3.054, "low": 3.054, "close": 3.054, "volume": 205.19, "quote_volume": 626.65026, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 3.054, "high": 3.054, "low": 3.052, "close": 3.052, "volume": 303.67, "quote_volume": 926.98054, "trades": 22, "taker_buy_quote": 124.65399}, {"ts": 1775860500000, "open": 3.052, "high": 3.052, "low": 3.051, "close": 3.052, "volume": 111.65, "quote_volume": 340.73118, "trades": 12, "taker_buy_quote": 5.24944}, {"ts": 1775860560000, "open": 3.051, "high": 3.051, "low": 3.049, "close": 3.05, "volume": 310.52, "quote_volume": 946.9234, "trades": 23, "taker_buy_quote": 318.603}, {"ts": 1775860620000, "open": 3.049, "high": 3.049, "low": 3.047, "close": 3.049, "volume": 1399.94, "quote_volume": 4267.83944, "trades": 44, "taker_buy_quote": 998.84309}, {"ts": 1775860680000, "open": 3.049, "high": 3.049, "low": 3.041, "close": 3.042, "volume": 2559.62, "quote_volume": 7794.12569, "trades": 96, "taker_buy_quote": 272.1541}, {"ts": 1775860740000, "open": 3.043, "high": 3.044, "low": 3.042, "close": 3.044, "volume": 905.58, "quote_volume": 2755.72194, "trades": 46, "taker_buy_quote": 1626.76351}, {"ts": 1775860800000, "open": 3.044, "high": 3.044, "low": 3.04, "close": 3.043, "volume": 1651.83, "quote_volume": 5024.43702, "trades": 64, "taker_buy_quote": 1119.54952}, {"ts": 1775860860000, "open": 3.042, "high": 3.042, "low": 3.04, "close": 3.042, "volume": 352.13, "quote_volume": 1070.96311, "trades": 18, "taker_buy_quote": 301.55173}, {"ts": 1775860920000, "open": 3.042, "high": 3.044, "low": 3.042, "close": 3.044, "volume": 401.51, "quote_volume": 1221.95133, "trades": 25, "taker_buy_quote": 726.90905}, {"ts": 1775860980000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 186.36, "quote_volume": 567.4662, "trades": 9, "taker_buy_quote": 15.225}, {"ts": 1775861040000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.044, "volume": 215.11, "quote_volume": 654.98585, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 3.044, "high": 3.045, "low": 3.044, "close": 3.045, "volume": 456.35, "quote_volume": 1389.51571, "trades": 13, "taker_buy_quote": 1082.58885}, {"ts": 1775861160000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.044, "volume": 549.57, "quote_volume": 1673.31924, "trades": 19, "taker_buy_quote": 1292.75475}, {"ts": 1775861220000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 162.37, "quote_volume": 494.41665, "trades": 7, "taker_buy_quote": 199.9956}, {"ts": 1775861280000, "open": 3.046, "high": 3.046, "low": 3.045, "close": 3.046, "volume": 272.16, "quote_volume": 828.99138, "trades": 13, "taker_buy_quote": 363.997}, {"ts": 1775861340000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.044, "volume": 371.17, "quote_volume": 1129.99998, "trades": 16, "taker_buy_quote": 471.21375}, {"ts": 1775861400000, "open": 3.043, "high": 3.044, "low": 3.043, "close": 3.044, "volume": 173.6, "quote_volume": 528.36742, "trades": 15, "taker_buy_quote": 99.691}, {"ts": 1775861460000, "open": 3.043, "high": 3.045, "low": 3.043, "close": 3.045, "volume": 85.03, "quote_volume": 258.75806, "trades": 6, "taker_buy_quote": 20.55202}, {"ts": 1775861520000, "open": 3.046, "high": 3.046, "low": 3.045, "close": 3.046, "volume": 174.61, "quote_volume": 531.7857, "trades": 11, "taker_buy_quote": 76.21092}, {"ts": 1775861580000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.047, "volume": 229.57, "quote_volume": 699.44491, "trades": 10, "taker_buy_quote": 309.97131}, {"ts": 1775861640000, "open": 3.048, "high": 3.048, "low": 3.047, "close": 3.047, "volume": 44.81, "quote_volume": 136.5393, "trades": 4, "taker_buy_quote": 9.84504}, {"ts": 1775861700000, "open": 3.048, "high": 3.049, "low": 3.048, "close": 3.049, "volume": 191.6, "quote_volume": 584.06553, "trades": 14, "taker_buy_quote": 147.2007}, {"ts": 1775861760000, "open": 3.048, "high": 3.049, "low": 3.048, "close": 3.049, "volume": 116.51, "quote_volume": 355.13888, "trades": 11, "taker_buy_quote": 50.0036}, {"ts": 1775861820000, "open": 3.048, "high": 3.048, "low": 3.047, "close": 3.047, "volume": 196.98, "quote_volume": 600.23804, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775861880000, "open": 3.046, "high": 3.047, "low": 3.045, "close": 3.046, "volume": 4262.12, "quote_volume": 12980.35536, "trades": 51, "taker_buy_quote": 8127.533}, {"ts": 1775861940000, "open": 3.047, "high": 3.047, "low": 3.046, "close": 3.046, "volume": 288.99, "quote_volume": 880.41697, "trades": 15, "taker_buy_quote": 462.2299}, {"ts": 1775862000000, "open": 3.047, "high": 3.047, "low": 3.045, "close": 3.047, "volume": 660.21, "quote_volume": 2011.11723, "trades": 21, "taker_buy_quote": 1712.15714}, {"ts": 1775862060000, "open": 3.046, "high": 3.046, "low": 3.043, "close": 3.044, "volume": 327.18, "quote_volume": 996.15834, "trades": 18, "taker_buy_quote": 8.76672}, {"ts": 1775862120000, "open": 3.043, "high": 3.044, "low": 3.043, "close": 3.044, "volume": 156.85, "quote_volume": 477.37261, "trades": 7, "taker_buy_quote": 151.7434}, {"ts": 1775862180000, "open": 3.044, "high": 3.046, "low": 3.044, "close": 3.045, "volume": 163.02, "quote_volume": 496.43589, "trades": 13, "taker_buy_quote": 147.08632}, {"ts": 1775862240000, "open": 3.045, "high": 3.045, "low": 3.04, "close": 3.04, "volume": 134.87, "quote_volume": 410.23177, "trades": 20, "taker_buy_quote": 7.51374}, {"ts": 1775862300000, "open": 3.04, "high": 3.04, "low": 3.039, "close": 3.039, "volume": 207.71, "quote_volume": 631.34886, "trades": 20, "taker_buy_quote": 92.3552}, {"ts": 1775862360000, "open": 3.039, "high": 3.041, "low": 3.039, "close": 3.041, "volume": 159.63, "quote_volume": 485.2068, "trades": 10, "taker_buy_quote": 20.52502}, {"ts": 1775862420000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 51.6, "quote_volume": 156.9672, "trades": 5, "taker_buy_quote": 15.27084}, {"ts": 1775862480000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 117.92, "quote_volume": 358.71264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775862540000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 424.78, "quote_volume": 1292.18076, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 3.041, "high": 3.041, "low": 3.04, "close": 3.04, "volume": 147.88, "quote_volume": 449.61974, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775862660000, "open": 3.04, "high": 3.04, "low": 3.038, "close": 3.038, "volume": 171.8, "quote_volume": 522.08464, "trades": 20, "taker_buy_quote": 59.11948}, {"ts": 1775862720000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 116.98, "quote_volume": 355.50222, "trades": 8, "taker_buy_quote": 15.28617}, {"ts": 1775862780000, "open": 3.038, "high": 3.04, "low": 3.038, "close": 3.04, "volume": 109.61, "quote_volume": 333.12611, "trades": 9, "taker_buy_quote": 20.54867}, {"ts": 1775862840000, "open": 3.04, "high": 3.042, "low": 3.04, "close": 3.042, "volume": 369.41, "quote_volume": 1123.50402, "trades": 15, "taker_buy_quote": 849.90402}, {"ts": 1775862900000, "open": 3.041, "high": 3.041, "low": 3.04, "close": 3.04, "volume": 45.07, "quote_volume": 137.05278, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 41.71, "quote_volume": 126.84011, "trades": 3, "taker_buy_quote": 121.57918}, {"ts": 1775863020000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 18.17, "quote_volume": 55.25497, "trades": 2, "taker_buy_quote": 55.25497}, {"ts": 1775863080000, "open": 3.041, "high": 3.042, "low": 3.041, "close": 3.042, "volume": 252.08, "quote_volume": 766.72736, "trades": 10, "taker_buy_quote": 363.48858}, {"ts": 1775863140000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 218.15, "quote_volume": 663.39415, "trades": 12, "taker_buy_quote": 217.4315}, {"ts": 1775863200000, "open": 3.042, "high": 3.048, "low": 3.042, "close": 3.048, "volume": 280.91, "quote_volume": 855.62245, "trades": 28, "taker_buy_quote": 550.87245}, {"ts": 1775863260000, "open": 3.049, "high": 3.049, "low": 3.047, "close": 3.047, "volume": 115.23, "quote_volume": 351.17887, "trades": 9, "taker_buy_quote": 46.43627}, {"ts": 1775863320000, "open": 3.047, "high": 3.048, "low": 3.047, "close": 3.048, "volume": 212.09, "quote_volume": 646.40032, "trades": 11, "taker_buy_quote": 341.65032}, {"ts": 1775863380000, "open": 3.048, "high": 3.048, "low": 3.046, "close": 3.046, "volume": 10.04, "quote_volume": 30.59032, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775863440000, "open": 3.045, "high": 3.046, "low": 3.045, "close": 3.046, "volume": 134.16, "quote_volume": 408.56893, "trades": 9, "taker_buy_quote": 88.79393}, {"ts": 1775863500000, "open": 3.046, "high": 3.046, "low": 3.044, "close": 3.044, "volume": 257.13, "quote_volume": 782.73955, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 3.045, "high": 3.046, "low": 3.045, "close": 3.046, "volume": 74.26, "quote_volume": 226.19423, "trades": 5, "taker_buy_quote": 195.24687}, {"ts": 1775863620000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 94.71, "quote_volume": 288.39195, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.045, "volume": 182.51, "quote_volume": 555.62932, "trades": 14, "taker_buy_quote": 45.52275}, {"ts": 1775863740000, "open": 3.045, "high": 3.046, "low": 3.045, "close": 3.046, "volume": 17.1, "quote_volume": 52.08487, "trades": 4, "taker_buy_quote": 52.08487}, {"ts": 1775863800000, "open": 3.046, "high": 3.046, "low": 3.045, "close": 3.045, "volume": 223.19, "quote_volume": 679.622, "trades": 14, "taker_buy_quote": 296.89595}, {"ts": 1775863860000, "open": 3.046, "high": 3.047, "low": 3.046, "close": 3.047, "volume": 554.09, "quote_volume": 1687.77823, "trades": 18, "taker_buy_quote": 192.22269}, {"ts": 1775863920000, "open": 3.046, "high": 3.047, "low": 3.045, "close": 3.046, "volume": 611.63, "quote_volume": 1863.27803, "trades": 23, "taker_buy_quote": 1673.95901}, {"ts": 1775863980000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 36.76, "quote_volume": 111.97096, "trades": 4, "taker_buy_quote": 111.97096}, {"ts": 1775864040000, "open": 3.046, "high": 3.047, "low": 3.046, "close": 3.047, "volume": 164.51, "quote_volume": 501.23773, "trades": 13, "taker_buy_quote": 501.23773}, {"ts": 1775864100000, "open": 3.048, "high": 3.05, "low": 3.048, "close": 3.049, "volume": 157.4, "quote_volume": 479.90938, "trades": 20, "taker_buy_quote": 474.63461}, {"ts": 1775864160000, "open": 3.049, "high": 3.049, "low": 3.047, "close": 3.048, "volume": 773.39, "quote_volume": 2357.06516, "trades": 27, "taker_buy_quote": 1197.85348}, {"ts": 1775864220000, "open": 3.048, "high": 3.053, "low": 3.048, "close": 3.052, "volume": 2091.17, "quote_volume": 6381.77686, "trades": 67, "taker_buy_quote": 6136.47117}, {"ts": 1775864280000, "open": 3.052, "high": 3.053, "low": 3.052, "close": 3.053, "volume": 157.46, "quote_volume": 480.60282, "trades": 10, "taker_buy_quote": 480.60282}, {"ts": 1775864340000, "open": 3.054, "high": 3.054, "low": 3.05, "close": 3.052, "volume": 2832.8, "quote_volume": 8643.27648, "trades": 67, "taker_buy_quote": 839.78052}, {"ts": 1775864400000, "open": 3.053, "high": 3.055, "low": 3.053, "close": 3.055, "volume": 79.66, "quote_volume": 243.23355, "trades": 8, "taker_buy_quote": 243.23355}, {"ts": 1775864460000, "open": 3.054, "high": 3.054, "low": 3.053, "close": 3.053, "volume": 76.19, "quote_volume": 232.65192, "trades": 9, "taker_buy_quote": 49.99398}, {"ts": 1775864520000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 86.9, "quote_volume": 265.3057, "trades": 3, "taker_buy_quote": 265.3057}, {"ts": 1775864640000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 59.79, "quote_volume": 182.53887, "trades": 5, "taker_buy_quote": 132.62232}, {"ts": 1775864700000, "open": 3.053, "high": 3.053, "low": 3.049, "close": 3.049, "volume": 137.62, "quote_volume": 419.65617, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775864760000, "open": 3.049, "high": 3.051, "low": 3.049, "close": 3.051, "volume": 452.0, "quote_volume": 1378.23625, "trades": 11, "taker_buy_quote": 1378.23625}, {"ts": 1775864820000, "open": 3.051, "high": 3.052, "low": 3.051, "close": 3.052, "volume": 235.93, "quote_volume": 719.95823, "trades": 12, "taker_buy_quote": 601.67096}, {"ts": 1775864880000, "open": 3.052, "high": 3.053, "low": 3.052, "close": 3.053, "volume": 17.04, "quote_volume": 52.02308, "trades": 4, "taker_buy_quote": 52.02308}, {"ts": 1775864940000, "open": 3.052, "high": 3.052, "low": 3.05, "close": 3.05, "volume": 17.91, "quote_volume": 54.63888, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 3.051, "high": 3.051, "low": 3.051, "close": 3.051, "volume": 39.98, "quote_volume": 121.97898, "trades": 2, "taker_buy_quote": 121.97898}, {"ts": 1775865060000, "open": 3.051, "high": 3.051, "low": 3.05, "close": 3.05, "volume": 22.52, "quote_volume": 68.69859, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 1.73, "quote_volume": 5.2765, "trades": 1, "taker_buy_quote": 5.2765}, {"ts": 1775865180000, "open": 3.05, "high": 3.05, "low": 3.05, "close": 3.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 3.05, "high": 3.05, "low": 3.049, "close": 3.049, "volume": 49.22, "quote_volume": 150.07351, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865360000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 1.73, "quote_volume": 5.27477, "trades": 1, "taker_buy_quote": 5.27477}, {"ts": 1775865420000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 8.43, "quote_volume": 25.70307, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 47.78, "quote_volume": 145.68122, "trades": 3, "taker_buy_quote": 145.68122}, {"ts": 1775865540000, "open": 3.05, "high": 3.051, "low": 3.05, "close": 3.051, "volume": 1064.19, "quote_volume": 3246.03123, "trades": 14, "taker_buy_quote": 3246.03123}, {"ts": 1775865600000, "open": 3.051, "high": 3.051, "low": 3.05, "close": 3.05, "volume": 789.09, "quote_volume": 2406.7995, "trades": 28, "taker_buy_quote": 609.6645}, {"ts": 1775865660000, "open": 3.05, "high": 3.05, "low": 3.046, "close": 3.048, "volume": 812.35, "quote_volume": 2476.53102, "trades": 26, "taker_buy_quote": 971.46612}, {"ts": 1775865720000, "open": 3.049, "high": 3.049, "low": 3.038, "close": 3.042, "volume": 34213.83, "quote_volume": 104022.13445, "trades": 231, "taker_buy_quote": 10924.1489}, {"ts": 1775865780000, "open": 3.043, "high": 3.043, "low": 3.04, "close": 3.04, "volume": 860.53, "quote_volume": 2618.54835, "trades": 25, "taker_buy_quote": 961.31413}, {"ts": 1775865840000, "open": 3.039, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 348.84, "quote_volume": 1059.77921, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775865900000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 82.23, "quote_volume": 249.89697, "trades": 1, "taker_buy_quote": 249.89697}, {"ts": 1775865960000, "open": 3.039, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 165.88, "quote_volume": 504.0306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775866020000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 108.56, "quote_volume": 329.80528, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775866080000, "open": 3.039, "high": 3.04, "low": 3.039, "close": 3.04, "volume": 180.26, "quote_volume": 547.81344, "trades": 3, "taker_buy_quote": 259.92897}, {"ts": 1775866140000, "open": 3.041, "high": 3.044, "low": 3.041, "close": 3.043, "volume": 361.48, "quote_volume": 1099.86243, "trades": 13, "taker_buy_quote": 1055.99529}, {"ts": 1775866200000, "open": 3.044, "high": 3.045, "low": 3.044, "close": 3.045, "volume": 562.83, "quote_volume": 1713.34628, "trades": 17, "taker_buy_quote": 1615.08596}, {"ts": 1775866260000, "open": 3.045, "high": 3.045, "low": 3.044, "close": 3.045, "volume": 369.72, "quote_volume": 1125.76701, "trades": 8, "taker_buy_quote": 884.11575}, {"ts": 1775866320000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 3.29, "quote_volume": 10.02134, "trades": 1, "taker_buy_quote": 10.02134}, {"ts": 1775866380000, "open": 3.046, "high": 3.046, "low": 3.045, "close": 3.045, "volume": 110.77, "quote_volume": 337.30027, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775866440000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 2.97, "quote_volume": 9.04365, "trades": 1, "taker_buy_quote": 9.04365}, {"ts": 1775866500000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 3.045, "high": 3.045, "low": 3.045, "close": 3.045, "volume": 20.84, "quote_volume": 63.4578, "trades": 3, "taker_buy_quote": 58.18995}, {"ts": 1775866680000, "open": 3.044, "high": 3.044, "low": 3.043, "close": 3.044, "volume": 105.41, "quote_volume": 320.86377, "trades": 7, "taker_buy_quote": 96.76876}, {"ts": 1775866740000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 3.44, "quote_volume": 10.47136, "trades": 1, "taker_buy_quote": 10.47136}, {"ts": 1775866800000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 1352.35, "quote_volume": 4115.20105, "trades": 30, "taker_buy_quote": 3709.66044}, {"ts": 1775866860000, "open": 3.043, "high": 3.043, "low": 3.038, "close": 3.042, "volume": 7168.84, "quote_volume": 21794.64759, "trades": 99, "taker_buy_quote": 2961.11535}, {"ts": 1775866920000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 286.11, "quote_volume": 870.34662, "trades": 6, "taker_buy_quote": 49.98006}, {"ts": 1775866980000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 44.67, "quote_volume": 135.84147, "trades": 3, "taker_buy_quote": 5.26093}, {"ts": 1775867040000, "open": 3.041, "high": 3.041, "low": 3.04, "close": 3.041, "volume": 258.48, "quote_volume": 786.023, "trades": 11, "taker_buy_quote": 736.13487}, {"ts": 1775867100000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 3.46, "quote_volume": 10.52532, "trades": 2, "taker_buy_quote": 5.26266}, {"ts": 1775867160000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867220000, "open": 3.042, "high": 3.042, "low": 3.042, "close": 3.042, "volume": 1.73, "quote_volume": 5.26266, "trades": 1, "taker_buy_quote": 5.26266}, {"ts": 1775867280000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 5.02, "quote_volume": 15.27586, "trades": 2, "taker_buy_quote": 15.27586}, {"ts": 1775867340000, "open": 3.043, "high": 3.043, "low": 3.043, "close": 3.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867400000, "open": 3.043, "high": 3.044, "low": 3.042, "close": 3.044, "volume": 199.61, "quote_volume": 607.36428, "trades": 12, "taker_buy_quote": 139.2839}, {"ts": 1775867460000, "open": 3.043, "high": 3.043, "low": 3.042, "close": 3.042, "volume": 50.43, "quote_volume": 153.40979, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775867520000, "open": 3.041, "high": 3.041, "low": 3.041, "close": 3.041, "volume": 107.21, "quote_volume": 326.02561, "trades": 6, "taker_buy_quote": 5.26093}, {"ts": 1775867580000, "open": 3.041, "high": 3.041, "low": 3.039, "close": 3.04, "volume": 254.97, "quote_volume": 775.07985, "trades": 15, "taker_buy_quote": 174.9824}, {"ts": 1775867640000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 42.94, "quote_volume": 130.5376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775867700000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 3.46, "quote_volume": 10.5184, "trades": 2, "taker_buy_quote": 5.2592}, {"ts": 1775867760000, "open": 3.039, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 160.65, "quote_volume": 488.16912, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775867820000, "open": 3.037, "high": 3.037, "low": 3.035, "close": 3.036, "volume": 137.17, "quote_volume": 416.48663, "trades": 17, "taker_buy_quote": 66.97243}, {"ts": 1775867880000, "open": 3.036, "high": 3.037, "low": 3.036, "close": 3.037, "volume": 53.43, "quote_volume": 162.25388, "trades": 6, "taker_buy_quote": 162.25388}, {"ts": 1775867940000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 33.59, "quote_volume": 102.01283, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 3.038, "high": 3.038, "low": 3.034, "close": 3.034, "volume": 112.25, "quote_volume": 340.76607, "trades": 17, "taker_buy_quote": 52.09792}, {"ts": 1775868060000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 34.38, "quote_volume": 104.30892, "trades": 2, "taker_buy_quote": 104.30892}, {"ts": 1775868120000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.032, "volume": 798.78, "quote_volume": 2422.31049, "trades": 28, "taker_buy_quote": 109.33566}, {"ts": 1775868180000, "open": 3.033, "high": 3.033, "low": 3.032, "close": 3.033, "volume": 85.85, "quote_volume": 260.37785, "trades": 4, "taker_buy_quote": 244.61145}, {"ts": 1775868240000, "open": 3.032, "high": 3.033, "low": 3.029, "close": 3.031, "volume": 2024.88, "quote_volume": 6135.14804, "trades": 52, "taker_buy_quote": 503.50795}, {"ts": 1775868300000, "open": 3.031, "high": 3.031, "low": 3.027, "close": 3.027, "volume": 710.56, "quote_volume": 2151.62174, "trades": 37, "taker_buy_quote": 389.94884}, {"ts": 1775868360000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 1.74, "quote_volume": 5.26872, "trades": 1, "taker_buy_quote": 5.26872}, {"ts": 1775868420000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 1178.08, "quote_volume": 3568.40432, "trades": 14, "taker_buy_quote": 459.95365}, {"ts": 1775868480000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 1.74, "quote_volume": 5.27046, "trades": 1, "taker_buy_quote": 5.27046}, {"ts": 1775868540000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 12.94, "quote_volume": 39.19526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868600000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 7.66, "quote_volume": 23.2098, "trades": 3, "taker_buy_quote": 15.3015}, {"ts": 1775868660000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 148.5, "quote_volume": 450.1035, "trades": 8, "taker_buy_quote": 131.2423}, {"ts": 1775868720000, "open": 3.031, "high": 3.034, "low": 3.031, "close": 3.034, "volume": 91.62, "quote_volume": 277.87998, "trades": 9, "taker_buy_quote": 277.87998}, {"ts": 1775868780000, "open": 3.034, "high": 3.034, "low": 3.033, "close": 3.033, "volume": 216.22, "quote_volume": 656.00974, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 3.032, "high": 3.033, "low": 3.032, "close": 3.033, "volume": 208.85, "quote_volume": 633.42594, "trades": 5, "taker_buy_quote": 584.58042}, {"ts": 1775868900000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 56.2, "quote_volume": 170.52603, "trades": 5, "taker_buy_quote": 170.52603}, {"ts": 1775868960000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 126.71, "quote_volume": 384.69156, "trades": 7, "taker_buy_quote": 258.06}, {"ts": 1775869080000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 100.0, "quote_volume": 303.5, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775869140000, "open": 3.036, "high": 3.036, "low": 3.033, "close": 3.033, "volume": 358.44, "quote_volume": 1087.44238, "trades": 19, "taker_buy_quote": 185.73528}, {"ts": 1775869200000, "open": 3.032, "high": 3.033, "low": 3.032, "close": 3.033, "volume": 19.25, "quote_volume": 58.37104, "trades": 8, "taker_buy_quote": 20.562}, {"ts": 1775869260000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 672.16, "quote_volume": 2039.73016, "trades": 28, "taker_buy_quote": 438.62065}, {"ts": 1775869320000, "open": 3.034, "high": 3.034, "low": 3.029, "close": 3.029, "volume": 113.37, "quote_volume": 343.6445, "trades": 24, "taker_buy_quote": 17.0892}, {"ts": 1775869380000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 10.01, "quote_volume": 30.31028, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775869440000, "open": 3.028, "high": 3.028, "low": 3.027, "close": 3.027, "volume": 33.01, "quote_volume": 99.93778, "trades": 3, "taker_buy_quote": 49.99228}, {"ts": 1775869500000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 6.79, "quote_volume": 20.56517, "trades": 3, "taker_buy_quote": 20.56517}, {"ts": 1775869560000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 223.34, "quote_volume": 676.50615, "trades": 14, "taker_buy_quote": 131.199}, {"ts": 1775869740000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 55.05, "quote_volume": 166.71901, "trades": 6, "taker_buy_quote": 166.71901}, {"ts": 1775869800000, "open": 3.029, "high": 3.029, "low": 3.025, "close": 3.026, "volume": 175.27, "quote_volume": 530.37851, "trades": 24, "taker_buy_quote": 198.77794}, {"ts": 1775869860000, "open": 3.026, "high": 3.026, "low": 3.024, "close": 3.025, "volume": 384.47, "quote_volume": 1162.89638, "trades": 20, "taker_buy_quote": 612.94137}, {"ts": 1775869920000, "open": 3.025, "high": 3.025, "low": 3.024, "close": 3.025, "volume": 122.92, "quote_volume": 371.82621, "trades": 7, "taker_buy_quote": 52.54251}, {"ts": 1775869980000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 8.2, "quote_volume": 24.7968, "trades": 4, "taker_buy_quote": 13.09392}, {"ts": 1775870040000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 84.3, "quote_volume": 255.0075, "trades": 4, "taker_buy_quote": 255.0075}, {"ts": 1775870100000, "open": 3.025, "high": 3.025, "low": 3.02, "close": 3.02, "volume": 732.39, "quote_volume": 2213.65797, "trades": 36, "taker_buy_quote": 905.19888}, {"ts": 1775870160000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 660.41, "quote_volume": 1994.40525, "trades": 16, "taker_buy_quote": 1029.38056}, {"ts": 1775870220000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 8.38, "quote_volume": 25.29922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870280000, "open": 3.019, "high": 3.021, "low": 3.019, "close": 3.021, "volume": 602.01, "quote_volume": 1818.44147, "trades": 10, "taker_buy_quote": 1818.44147}, {"ts": 1775870340000, "open": 3.022, "high": 3.022, "low": 3.021, "close": 3.021, "volume": 562.21, "quote_volume": 1698.60462, "trades": 17, "taker_buy_quote": 62.76694}, {"ts": 1775870400000, "open": 3.021, "high": 3.021, "low": 3.019, "close": 3.019, "volume": 128.59, "quote_volume": 388.33913, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775870460000, "open": 3.02, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 582.18, "quote_volume": 1757.75302, "trades": 17, "taker_buy_quote": 118.13837}, {"ts": 1775870520000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 4.44, "quote_volume": 13.40436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870580000, "open": 3.019, "high": 3.019, "low": 3.017, "close": 3.017, "volume": 1601.33, "quote_volume": 4832.65616, "trades": 46, "taker_buy_quote": 693.1624}, {"ts": 1775870640000, "open": 3.018, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 606.67, "quote_volume": 1831.02361, "trades": 19, "taker_buy_quote": 20.52746}, {"ts": 1775870700000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 257.97, "quote_volume": 778.61915, "trades": 10, "taker_buy_quote": 5.25306}, {"ts": 1775870760000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870820000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 233.9, "quote_volume": 706.1441, "trades": 7, "taker_buy_quote": 371.0351}, {"ts": 1775870880000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 3.019, "high": 3.022, "low": 3.019, "close": 3.022, "volume": 337.44, "quote_volume": 1019.08275, "trades": 20, "taker_buy_quote": 1019.08275}, {"ts": 1775871000000, "open": 3.023, "high": 3.023, "low": 3.022, "close": 3.023, "volume": 121.08, "quote_volume": 365.98068, "trades": 11, "taker_buy_quote": 143.65296}, {"ts": 1775871060000, "open": 3.024, "high": 3.027, "low": 3.024, "close": 3.026, "volume": 114.91, "quote_volume": 347.63921, "trades": 12, "taker_buy_quote": 255.31595}, {"ts": 1775871120000, "open": 3.026, "high": 3.029, "low": 3.026, "close": 3.028, "volume": 52.93, "quote_volume": 160.28351, "trades": 10, "taker_buy_quote": 155.01479}, {"ts": 1775871180000, "open": 3.027, "high": 3.027, "low": 3.025, "close": 3.025, "volume": 56.77, "quote_volume": 171.74936, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 72.41, "quote_volume": 219.04025, "trades": 5, "taker_buy_quote": 203.764}, {"ts": 1775871300000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 21.58, "quote_volume": 65.25792, "trades": 3, "taker_buy_quote": 49.98672}, {"ts": 1775871360000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 7.7, "quote_volume": 23.2771, "trades": 3, "taker_buy_quote": 8.01095}, {"ts": 1775871420000, "open": 3.022, "high": 3.022, "low": 3.019, "close": 3.019, "volume": 73.14, "quote_volume": 220.93579, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775871480000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 274.23, "quote_volume": 827.90037, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 119.01, "quote_volume": 359.30761, "trades": 9, "taker_buy_quote": 94.78283}, {"ts": 1775871600000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 3.02, "high": 3.021, "low": 3.02, "close": 3.021, "volume": 21.98, "quote_volume": 66.38489, "trades": 6, "taker_buy_quote": 66.38489}, {"ts": 1775871720000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 22.86, "quote_volume": 69.08292, "trades": 3, "taker_buy_quote": 69.08292}, {"ts": 1775871840000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871900000, "open": 3.023, "high": 3.024, "low": 3.023, "close": 3.024, "volume": 332.55, "quote_volume": 1005.52635, "trades": 16, "taker_buy_quote": 1005.52635}, {"ts": 1775871960000, "open": 3.024, "high": 3.026, "low": 3.024, "close": 3.026, "volume": 459.21, "quote_volume": 1389.12574, "trades": 15, "taker_buy_quote": 1389.12574}, {"ts": 1775872020000, "open": 3.027, "high": 3.027, "low": 3.025, "close": 3.026, "volume": 230.74, "quote_volume": 698.18007, "trades": 13, "taker_buy_quote": 337.55278}, {"ts": 1775872080000, "open": 3.027, "high": 3.028, "low": 3.027, "close": 3.028, "volume": 10.1, "quote_volume": 30.57775, "trades": 5, "taker_buy_quote": 30.57775}, {"ts": 1775872140000, "open": 3.029, "high": 3.03, "low": 3.029, "close": 3.03, "volume": 137.06, "quote_volume": 415.28675, "trades": 10, "taker_buy_quote": 410.01455}, {"ts": 1775872200000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 12.64, "quote_volume": 38.2992, "trades": 4, "taker_buy_quote": 38.2992}, {"ts": 1775872260000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 8.2, "quote_volume": 24.8542, "trades": 3, "taker_buy_quote": 24.8542}, {"ts": 1775872320000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.034, "volume": 62.53, "quote_volume": 189.65226, "trades": 11, "taker_buy_quote": 189.65226}, {"ts": 1775872380000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 4.22, "quote_volume": 12.80348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 72.77, "quote_volume": 220.78418, "trades": 5, "taker_buy_quote": 220.78418}, {"ts": 1775872500000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 10.07, "quote_volume": 30.55742, "trades": 3, "taker_buy_quote": 15.2964}, {"ts": 1775872560000, "open": 3.036, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 152.9, "quote_volume": 464.06797, "trades": 7, "taker_buy_quote": 171.34222}, {"ts": 1775872620000, "open": 3.034, "high": 3.034, "low": 3.032, "close": 3.032, "volume": 1821.19, "quote_volume": 5525.43973, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775872680000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 11.63, "quote_volume": 35.25053, "trades": 3, "taker_buy_quote": 19.97429}, {"ts": 1775872740000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 43.89, "quote_volume": 133.01414, "trades": 5, "taker_buy_quote": 77.8967}, {"ts": 1775872800000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 3.2, "quote_volume": 9.696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775872860000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 24.23, "quote_volume": 73.38687, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775872920000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872980000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 1477.88, "quote_volume": 4476.31743, "trades": 23, "taker_buy_quote": 3893.6287}, {"ts": 1775873040000, "open": 3.029, "high": 3.03, "low": 3.029, "close": 3.03, "volume": 369.27, "quote_volume": 1118.64601, "trades": 14, "taker_buy_quote": 385.3554}, {"ts": 1775873100000, "open": 3.03, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 130.94, "quote_volume": 396.79852, "trades": 5, "taker_buy_quote": 391.52632}, {"ts": 1775873160000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873220000, "open": 3.031, "high": 3.032, "low": 3.031, "close": 3.031, "volume": 211.17, "quote_volume": 640.127, "trades": 13, "taker_buy_quote": 531.77162}, {"ts": 1775873280000, "open": 3.031, "high": 3.033, "low": 3.031, "close": 3.032, "volume": 439.16, "quote_volume": 1331.23794, "trades": 11, "taker_buy_quote": 964.79042}, {"ts": 1775873340000, "open": 3.033, "high": 3.034, "low": 3.029, "close": 3.029, "volume": 1984.89, "quote_volume": 6015.82665, "trades": 42, "taker_buy_quote": 1083.57705}, {"ts": 1775873400000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 417.32, "quote_volume": 1263.64496, "trades": 8, "taker_buy_quote": 1061.52596}, {"ts": 1775873460000, "open": 3.029, "high": 3.03, "low": 3.029, "close": 3.03, "volume": 6.62, "quote_volume": 20.05529, "trades": 2, "taker_buy_quote": 20.05529}, {"ts": 1775873520000, "open": 3.031, "high": 3.033, "low": 3.031, "close": 3.032, "volume": 366.11, "quote_volume": 1109.98598, "trades": 16, "taker_buy_quote": 161.03448}, {"ts": 1775873580000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873640000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 116.78, "quote_volume": 353.96018, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775873700000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873760000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 16.49, "quote_volume": 49.99768, "trades": 1, "taker_buy_quote": 49.99768}, {"ts": 1775873820000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.034, "volume": 67.01, "quote_volume": 203.29842, "trades": 10, "taker_buy_quote": 203.29842}, {"ts": 1775873880000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 23.12, "quote_volume": 70.17127, "trades": 3, "taker_buy_quote": 70.17127}, {"ts": 1775873940000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 21.83, "quote_volume": 66.2594, "trades": 3, "taker_buy_quote": 16.2426}, {"ts": 1775874000000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 8.52, "quote_volume": 25.85298, "trades": 3, "taker_buy_quote": 5.82528}, {"ts": 1775874060000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 97.08, "quote_volume": 294.54072, "trades": 4, "taker_buy_quote": 287.04674}, {"ts": 1775874120000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 102.2, "quote_volume": 310.0748, "trades": 3, "taker_buy_quote": 310.0748}, {"ts": 1775874180000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 17.56, "quote_volume": 53.25948, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775874240000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 8.26, "quote_volume": 25.04432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 3.031, "high": 3.032, "low": 3.031, "close": 3.032, "volume": 47.81, "quote_volume": 144.91541, "trades": 4, "taker_buy_quote": 18.97736}, {"ts": 1775874360000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 41.55, "quote_volume": 126.02115, "trades": 2, "taker_buy_quote": 126.02115}, {"ts": 1775874420000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 3.034, "high": 3.034, "low": 3.033, "close": 3.033, "volume": 111.13, "quote_volume": 337.12119, "trades": 9, "taker_buy_quote": 280.18718}, {"ts": 1775874540000, "open": 3.033, "high": 3.033, "low": 3.033, "close": 3.033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 3.034, "high": 3.038, "low": 3.034, "close": 3.038, "volume": 2710.58, "quote_volume": 8228.80751, "trades": 56, "taker_buy_quote": 7898.91235}, {"ts": 1775874660000, "open": 3.038, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 212.48, "quote_volume": 645.61974, "trades": 9, "taker_buy_quote": 514.8946}, {"ts": 1775874720000, "open": 3.037, "high": 3.037, "low": 3.035, "close": 3.035, "volume": 425.99, "quote_volume": 1293.24992, "trades": 27, "taker_buy_quote": 618.55464}, {"ts": 1775874780000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874840000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 3.034, "high": 3.034, "low": 3.031, "close": 3.031, "volume": 958.63, "quote_volume": 2906.2495, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 3.032, "high": 3.033, "low": 3.032, "close": 3.033, "volume": 67.57, "quote_volume": 204.8933, "trades": 7, "taker_buy_quote": 179.84898}, {"ts": 1775875200000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 3.3, "quote_volume": 10.0122, "trades": 1, "taker_buy_quote": 10.0122}, {"ts": 1775875260000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 4.21, "quote_volume": 12.77314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 3.033, "high": 3.033, "low": 3.031, "close": 3.031, "volume": 29.55, "quote_volume": 89.5923, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775875380000, "open": 3.031, "high": 3.031, "low": 3.031, "close": 3.031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 43.6, "quote_volume": 132.108, "trades": 4, "taker_buy_quote": 98.6265}, {"ts": 1775875500000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 5.98, "quote_volume": 18.1194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775875620000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 3.03, "high": 3.03, "low": 3.028, "close": 3.028, "volume": 280.19, "quote_volume": 848.96403, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775875740000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 27.77, "quote_volume": 84.05979, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 37.18, "quote_volume": 112.54386, "trades": 2, "taker_buy_quote": 112.54386}, {"ts": 1775875860000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 82.43, "quote_volume": 249.51561, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 8.36, "quote_volume": 25.30572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775876040000, "open": 3.027, "high": 3.029, "low": 3.027, "close": 3.028, "volume": 65.38, "quote_volume": 198.01408, "trades": 14, "taker_buy_quote": 61.16891}, {"ts": 1775876100000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 1.74, "quote_volume": 5.26872, "trades": 1, "taker_buy_quote": 5.26872}, {"ts": 1775876160000, "open": 3.028, "high": 3.028, "low": 3.028, "close": 3.028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 207.36, "quote_volume": 628.09344, "trades": 4, "taker_buy_quote": 628.09344}, {"ts": 1775876280000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 3.029, "high": 3.031, "low": 3.029, "close": 3.031, "volume": 75.79, "quote_volume": 229.65956, "trades": 7, "taker_buy_quote": 229.65956}, {"ts": 1775876400000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.033, "volume": 1073.47, "quote_volume": 3255.8168, "trades": 27, "taker_buy_quote": 2939.74787}, {"ts": 1775876460000, "open": 3.034, "high": 3.035, "low": 3.034, "close": 3.035, "volume": 336.82, "quote_volume": 1021.97182, "trades": 11, "taker_buy_quote": 424.57722}, {"ts": 1775876520000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 122.08, "quote_volume": 370.6327, "trades": 9, "taker_buy_quote": 348.32028}, {"ts": 1775876580000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 13.24, "quote_volume": 40.19664, "trades": 3, "taker_buy_quote": 40.19664}, {"ts": 1775876640000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 11.61, "quote_volume": 35.22977, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 373.1, "quote_volume": 1132.32538, "trades": 12, "taker_buy_quote": 1053.3807}, {"ts": 1775876760000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 3.034, "high": 3.034, "low": 3.03, "close": 3.031, "volume": 4546.28, "quote_volume": 13782.09747, "trades": 69, "taker_buy_quote": 1058.75687}, {"ts": 1775876880000, "open": 3.032, "high": 3.032, "low": 3.03, "close": 3.032, "volume": 246.42, "quote_volume": 746.92194, "trades": 15, "taker_buy_quote": 678.77394}, {"ts": 1775876940000, "open": 3.032, "high": 3.034, "low": 3.032, "close": 3.034, "volume": 62.66, "quote_volume": 189.9978, "trades": 4, "taker_buy_quote": 189.9978}, {"ts": 1775877000000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877060000, "open": 3.034, "high": 3.036, "low": 3.034, "close": 3.036, "volume": 50.82, "quote_volume": 154.21762, "trades": 7, "taker_buy_quote": 154.21762}, {"ts": 1775877120000, "open": 3.036, "high": 3.037, "low": 3.036, "close": 3.037, "volume": 10.07, "quote_volume": 30.57755, "trades": 4, "taker_buy_quote": 30.57755}, {"ts": 1775877180000, "open": 3.038, "high": 3.042, "low": 3.038, "close": 3.04, "volume": 675.8, "quote_volume": 2055.17041, "trades": 36, "taker_buy_quote": 1937.63227}, {"ts": 1775877240000, "open": 3.039, "high": 3.039, "low": 3.039, "close": 3.039, "volume": 480.87, "quote_volume": 1461.36393, "trades": 22, "taker_buy_quote": 40.96572}, {"ts": 1775877300000, "open": 3.039, "high": 3.04, "low": 3.039, "close": 3.04, "volume": 92.1, "quote_volume": 279.98071, "trades": 4, "taker_buy_quote": 279.98071}, {"ts": 1775877360000, "open": 3.04, "high": 3.04, "low": 3.039, "close": 3.04, "volume": 436.06, "quote_volume": 1325.27928, "trades": 12, "taker_buy_quote": 83.3872}, {"ts": 1775877420000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "open": 3.039, "high": 3.039, "low": 3.038, "close": 3.038, "volume": 8.33, "quote_volume": 25.31157, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775877540000, "open": 3.037, "high": 3.037, "low": 3.035, "close": 3.035, "volume": 38.52, "quote_volume": 116.92156, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.036, "volume": 406.81, "quote_volume": 1235.07343, "trades": 12, "taker_buy_quote": 694.90831}, {"ts": 1775877660000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 3.036, "high": 3.037, "low": 3.036, "close": 3.036, "volume": 101.98, "quote_volume": 309.64585, "trades": 6, "taker_buy_quote": 226.36837}, {"ts": 1775877780000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877840000, "open": 3.036, "high": 3.036, "low": 3.036, "close": 3.036, "volume": 107.21, "quote_volume": 325.48956, "trades": 5, "taker_buy_quote": 102.67752}, {"ts": 1775877900000, "open": 3.036, "high": 3.037, "low": 3.036, "close": 3.037, "volume": 157.35, "quote_volume": 477.83197, "trades": 7, "taker_buy_quote": 471.78834}, {"ts": 1775877960000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878020000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878080000, "open": 3.037, "high": 3.037, "low": 3.037, "close": 3.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 3.037, "high": 3.037, "low": 3.036, "close": 3.036, "volume": 60.49, "quote_volume": 183.70063, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 3.035, "high": 3.036, "low": 3.035, "close": 3.035, "volume": 20.16, "quote_volume": 61.194, "trades": 9, "taker_buy_quote": 30.75295}, {"ts": 1775878260000, "open": 3.035, "high": 3.035, "low": 3.034, "close": 3.034, "volume": 32.89, "quote_volume": 99.7883, "trades": 7, "taker_buy_quote": 30.6434}, {"ts": 1775878320000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 5.04, "quote_volume": 15.2964, "trades": 2, "taker_buy_quote": 15.2964}, {"ts": 1775878380000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878440000, "open": 3.034, "high": 3.034, "low": 3.03, "close": 3.03, "volume": 62.97, "quote_volume": 190.93107, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775878500000, "open": 3.029, "high": 3.029, "low": 3.029, "close": 3.029, "volume": 6.26, "quote_volume": 18.96154, "trades": 3, "taker_buy_quote": 8.93555}, {"ts": 1775878560000, "open": 3.028, "high": 3.029, "low": 3.028, "close": 3.029, "volume": 432.63, "quote_volume": 1310.00538, "trades": 12, "taker_buy_quote": 703.55754}, {"ts": 1775878620000, "open": 3.029, "high": 3.029, "low": 3.027, "close": 3.028, "volume": 2057.86, "quote_volume": 6230.83511, "trades": 37, "taker_buy_quote": 59.74244}, {"ts": 1775878680000, "open": 3.027, "high": 3.027, "low": 3.026, "close": 3.026, "volume": 307.5, "quote_volume": 930.50501, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 118.9, "quote_volume": 359.9103, "trades": 4, "taker_buy_quote": 347.83257}, {"ts": 1775878800000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 2.48, "quote_volume": 7.50696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 3.027, "high": 3.033, "low": 3.027, "close": 3.033, "volume": 1148.91, "quote_volume": 3479.6061, "trades": 26, "taker_buy_quote": 3045.00753}, {"ts": 1775878920000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 3.63, "quote_volume": 11.00616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 94.16, "quote_volume": 285.49312, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775879040000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 3.031, "high": 3.031, "low": 3.03, "close": 3.03, "volume": 103.5, "quote_volume": 313.70345, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 126.18, "quote_volume": 382.3254, "trades": 4, "taker_buy_quote": 382.3254}, {"ts": 1775879220000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 131.44, "quote_volume": 398.2632, "trades": 6, "taker_buy_quote": 398.2632}, {"ts": 1775879280000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 98.07, "quote_volume": 297.1521, "trades": 5, "taker_buy_quote": 291.8799}, {"ts": 1775879340000, "open": 3.03, "high": 3.03, "low": 3.03, "close": 3.03, "volume": 197.71, "quote_volume": 599.0613, "trades": 4, "taker_buy_quote": 599.0613}, {"ts": 1775879400000, "open": 3.029, "high": 3.029, "low": 3.027, "close": 3.027, "volume": 209.21, "quote_volume": 633.31386, "trades": 9, "taker_buy_quote": 7.51192}, {"ts": 1775879460000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 3.027, "high": 3.027, "low": 3.025, "close": 3.025, "volume": 3376.31, "quote_volume": 10219.83661, "trades": 38, "taker_buy_quote": 529.8559}, {"ts": 1775879580000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 70.77, "quote_volume": 214.07925, "trades": 1, "taker_buy_quote": 214.07925}, {"ts": 1775879640000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 16.99, "quote_volume": 51.37776, "trades": 6, "taker_buy_quote": 6.10848}, {"ts": 1775879700000, "open": 3.024, "high": 3.024, "low": 3.018, "close": 3.018, "volume": 539.62, "quote_volume": 1630.60919, "trades": 35, "taker_buy_quote": 215.45265}, {"ts": 1775879760000, "open": 3.017, "high": 3.017, "low": 3.015, "close": 3.016, "volume": 340.93, "quote_volume": 1028.04568, "trades": 19, "taker_buy_quote": 213.81614}, {"ts": 1775879820000, "open": 3.016, "high": 3.017, "low": 3.014, "close": 3.014, "volume": 2386.62, "quote_volume": 7197.3102, "trades": 42, "taker_buy_quote": 4368.36482}, {"ts": 1775879880000, "open": 3.015, "high": 3.015, "low": 3.013, "close": 3.014, "volume": 856.45, "quote_volume": 2580.86544, "trades": 20, "taker_buy_quote": 86.06409}, {"ts": 1775879940000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 28.3, "quote_volume": 85.2679, "trades": 2, "taker_buy_quote": 85.2679}, {"ts": 1775880000000, "open": 3.013, "high": 3.013, "low": 3.009, "close": 3.009, "volume": 121.96, "quote_volume": 367.18229, "trades": 16, "taker_buy_quote": 138.79175}, {"ts": 1775880060000, "open": 3.009, "high": 3.012, "low": 3.009, "close": 3.012, "volume": 987.37, "quote_volume": 2972.16461, "trades": 15, "taker_buy_quote": 2972.16461}, {"ts": 1775880120000, "open": 3.013, "high": 3.013, "low": 3.011, "close": 3.011, "volume": 92.87, "quote_volume": 279.73255, "trades": 6, "taker_buy_quote": 59.97887}, {"ts": 1775880180000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.013, "volume": 114.08, "quote_volume": 343.68649, "trades": 10, "taker_buy_quote": 250.56441}, {"ts": 1775880240000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 1167.17, "quote_volume": 3517.85038, "trades": 41, "taker_buy_quote": 2799.5539}, {"ts": 1775880300000, "open": 3.015, "high": 3.018, "low": 3.015, "close": 3.018, "volume": 452.17, "quote_volume": 1363.50372, "trades": 9, "taker_buy_quote": 1363.50372}, {"ts": 1775880360000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 300.0, "quote_volume": 905.1, "trades": 2, "taker_buy_quote": 905.1}, {"ts": 1775880420000, "open": 3.018, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 57.08, "quote_volume": 172.29011, "trades": 11, "taker_buy_quote": 54.60069}, {"ts": 1775880480000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 28.94, "quote_volume": 87.34092, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 3.02, "high": 3.02, "low": 3.019, "close": 3.019, "volume": 38.82, "quote_volume": 117.20764, "trades": 11, "taker_buy_quote": 30.3812}, {"ts": 1775880600000, "open": 3.019, "high": 3.02, "low": 3.019, "close": 3.02, "volume": 63.62, "quote_volume": 192.11299, "trades": 7, "taker_buy_quote": 120.7698}, {"ts": 1775880660000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.019, "volume": 148.82, "quote_volume": 449.19275, "trades": 17, "taker_buy_quote": 15.27614}, {"ts": 1775880720000, "open": 3.019, "high": 3.019, "low": 3.018, "close": 3.018, "volume": 15.39, "quote_volume": 46.45835, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 3.018, "high": 3.018, "low": 3.014, "close": 3.014, "volume": 1057.59, "quote_volume": 3189.22344, "trades": 38, "taker_buy_quote": 54.32718}, {"ts": 1775880840000, "open": 3.013, "high": 3.015, "low": 3.013, "close": 3.015, "volume": 92.33, "quote_volume": 278.31101, "trades": 5, "taker_buy_quote": 181.9854}, {"ts": 1775880900000, "open": 3.014, "high": 3.015, "low": 3.011, "close": 3.011, "volume": 192.75, "quote_volume": 580.91673, "trades": 18, "taker_buy_quote": 15.28605}, {"ts": 1775880960000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881020000, "open": 3.012, "high": 3.014, "low": 3.012, "close": 3.014, "volume": 418.83, "quote_volume": 1262.34505, "trades": 12, "taker_buy_quote": 1262.34505}, {"ts": 1775881080000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 97.77, "quote_volume": 294.77655, "trades": 6, "taker_buy_quote": 130.6098}, {"ts": 1775881140000, "open": 3.016, "high": 3.016, "low": 3.012, "close": 3.013, "volume": 1148.73, "quote_volume": 3461.99664, "trades": 37, "taker_buy_quote": 35.83803}, {"ts": 1775881200000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 3.014, "high": 3.014, "low": 3.014, "close": 3.014, "volume": 178.62, "quote_volume": 538.36068, "trades": 7, "taker_buy_quote": 525.58132}, {"ts": 1775881320000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 280.69, "quote_volume": 845.71897, "trades": 11, "taker_buy_quote": 502.8697}, {"ts": 1775881380000, "open": 3.013, "high": 3.014, "low": 3.013, "close": 3.014, "volume": 16.03, "quote_volume": 48.30008, "trades": 2, "taker_buy_quote": 5.09366}, {"ts": 1775881440000, "open": 3.014, "high": 3.014, "low": 3.013, "close": 3.013, "volume": 110.62, "quote_volume": 333.29975, "trades": 7, "taker_buy_quote": 5.09366}, {"ts": 1775881500000, "open": 3.012, "high": 3.012, "low": 3.01, "close": 3.01, "volume": 163.72, "quote_volume": 492.95315, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775881560000, "open": 3.011, "high": 3.013, "low": 3.011, "close": 3.013, "volume": 30.06, "quote_volume": 90.53894, "trades": 6, "taker_buy_quote": 90.53894}, {"ts": 1775881620000, "open": 3.012, "high": 3.013, "low": 3.012, "close": 3.013, "volume": 96.82, "quote_volume": 291.66517, "trades": 7, "taker_buy_quote": 130.55329}, {"ts": 1775881680000, "open": 3.014, "high": 3.014, "low": 3.011, "close": 3.013, "volume": 76.79, "quote_volume": 231.33659, "trades": 15, "taker_buy_quote": 73.5918}, {"ts": 1775881740000, "open": 3.013, "high": 3.015, "low": 3.013, "close": 3.015, "volume": 183.39, "quote_volume": 552.74742, "trades": 11, "taker_buy_quote": 434.14052}, {"ts": 1775881800000, "open": 3.015, "high": 3.016, "low": 3.015, "close": 3.016, "volume": 171.65, "quote_volume": 517.52982, "trades": 11, "taker_buy_quote": 472.93797}, {"ts": 1775881860000, "open": 3.017, "high": 3.019, "low": 3.017, "close": 3.019, "volume": 34.64, "quote_volume": 104.56295, "trades": 5, "taker_buy_quote": 104.56295}, {"ts": 1775881920000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 3.31, "quote_volume": 9.98958, "trades": 1, "taker_buy_quote": 9.98958}, {"ts": 1775881980000, "open": 3.017, "high": 3.018, "low": 3.016, "close": 3.016, "volume": 485.75, "quote_volume": 1465.50165, "trades": 13, "taker_buy_quote": 964.02421}, {"ts": 1775882040000, "open": 3.016, "high": 3.016, "low": 3.015, "close": 3.016, "volume": 15.09, "quote_volume": 45.50812, "trades": 3, "taker_buy_quote": 35.49832}, {"ts": 1775882100000, "open": 3.014, "high": 3.014, "low": 3.013, "close": 3.013, "volume": 34.44, "quote_volume": 103.79386, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775882160000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 10.61, "quote_volume": 31.98915, "trades": 1, "taker_buy_quote": 31.98915}, {"ts": 1775882220000, "open": 3.015, "high": 3.016, "low": 3.015, "close": 3.016, "volume": 10.42, "quote_volume": 31.41962, "trades": 3, "taker_buy_quote": 31.41962}, {"ts": 1775882280000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 21.18, "quote_volume": 63.90006, "trades": 2, "taker_buy_quote": 63.90006}, {"ts": 1775882340000, "open": 3.017, "high": 3.019, "low": 3.017, "close": 3.019, "volume": 119.33, "quote_volume": 360.02857, "trades": 6, "taker_buy_quote": 20.04284}, {"ts": 1775882400000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882460000, "open": 3.019, "high": 3.019, "low": 3.016, "close": 3.016, "volume": 99.29, "quote_volume": 299.6361, "trades": 10, "taker_buy_quote": 109.74065}, {"ts": 1775882520000, "open": 3.016, "high": 3.016, "low": 3.016, "close": 3.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 3.016, "high": 3.017, "low": 3.016, "close": 3.017, "volume": 76.08, "quote_volume": 229.50766, "trades": 3, "taker_buy_quote": 229.50766}, {"ts": 1775882640000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 3.32, "quote_volume": 10.01976, "trades": 1, "taker_buy_quote": 10.01976}, {"ts": 1775882700000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 303.32, "quote_volume": 915.41976, "trades": 2, "taker_buy_quote": 915.41976}, {"ts": 1775882760000, "open": 3.018, "high": 3.018, "low": 3.016, "close": 3.017, "volume": 441.88, "quote_volume": 1332.7515, "trades": 10, "taker_buy_quote": 1307.71372}, {"ts": 1775882820000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 16.57, "quote_volume": 50.00826, "trades": 1, "taker_buy_quote": 50.00826}, {"ts": 1775882880000, "open": 3.018, "high": 3.018, "low": 3.017, "close": 3.017, "volume": 59.4, "quote_volume": 179.23095, "trades": 3, "taker_buy_quote": 179.23095}, {"ts": 1775882940000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 41.25, "quote_volume": 124.45125, "trades": 5, "taker_buy_quote": 101.0695}, {"ts": 1775883000000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 1.74, "quote_volume": 5.24958, "trades": 1, "taker_buy_quote": 5.24958}, {"ts": 1775883060000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 12.88, "quote_volume": 38.85896, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 16.44, "quote_volume": 49.61592, "trades": 2, "taker_buy_quote": 5.2815}, {"ts": 1775883180000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 19.2, "quote_volume": 57.9456, "trades": 2, "taker_buy_quote": 29.99892}, {"ts": 1775883240000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883360000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 3.018, "high": 3.018, "low": 3.018, "close": 3.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883480000, "open": 3.018, "high": 3.018, "low": 3.017, "close": 3.017, "volume": 403.21, "quote_volume": 1216.74996, "trades": 14, "taker_buy_quote": 214.39872}, {"ts": 1775883540000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883600000, "open": 3.016, "high": 3.016, "low": 3.014, "close": 3.014, "volume": 32.03, "quote_volume": 96.55336, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775883660000, "open": 3.013, "high": 3.013, "low": 3.012, "close": 3.013, "volume": 12.16, "quote_volume": 36.63615, "trades": 5, "taker_buy_quote": 15.54708}, {"ts": 1775883720000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 38.25, "quote_volume": 115.24725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883780000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 3.36, "quote_volume": 10.12032, "trades": 3, "taker_buy_quote": 5.90352}, {"ts": 1775883840000, "open": 3.011, "high": 3.011, "low": 3.009, "close": 3.01, "volume": 432.59, "quote_volume": 1302.06437, "trades": 14, "taker_buy_quote": 479.1017}, {"ts": 1775883900000, "open": 3.01, "high": 3.01, "low": 3.009, "close": 3.009, "volume": 838.71, "quote_volume": 2524.03639, "trades": 19, "taker_buy_quote": 580.4484}, {"ts": 1775883960000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 88.53, "quote_volume": 266.38677, "trades": 4, "taker_buy_quote": 266.38677}, {"ts": 1775884080000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 3.84, "quote_volume": 11.55072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775884140000, "open": 3.008, "high": 3.008, "low": 3.005, "close": 3.006, "volume": 553.7, "quote_volume": 1665.23405, "trades": 23, "taker_buy_quote": 79.9596}, {"ts": 1775884200000, "open": 3.006, "high": 3.006, "low": 3.004, "close": 3.005, "volume": 309.76, "quote_volume": 930.82158, "trades": 15, "taker_buy_quote": 47.09114}, {"ts": 1775884260000, "open": 3.004, "high": 3.005, "low": 3.001, "close": 3.004, "volume": 691.62, "quote_volume": 2076.33265, "trades": 37, "taker_buy_quote": 178.72383}, {"ts": 1775884320000, "open": 3.004, "high": 3.004, "low": 3.002, "close": 3.002, "volume": 67.65, "quote_volume": 203.1097, "trades": 10, "taker_buy_quote": 21.22414}, {"ts": 1775884380000, "open": 3.002, "high": 3.002, "low": 2.995, "close": 2.998, "volume": 1480.92, "quote_volume": 4439.6175, "trades": 79, "taker_buy_quote": 781.32007}, {"ts": 1775884440000, "open": 2.999, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 117.2, "quote_volume": 351.37294, "trades": 5, "taker_buy_quote": 22.01266}, {"ts": 1775884500000, "open": 2.997, "high": 2.997, "low": 2.996, "close": 2.996, "volume": 194.79, "quote_volume": 583.7677, "trades": 14, "taker_buy_quote": 418.76497}, {"ts": 1775884560000, "open": 2.997, "high": 2.999, "low": 2.997, "close": 2.999, "volume": 211.17, "quote_volume": 633.08464, "trades": 14, "taker_buy_quote": 581.15928}, {"ts": 1775884620000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 3.34, "quote_volume": 10.01666, "trades": 1, "taker_buy_quote": 10.01666}, {"ts": 1775884680000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 116.83, "quote_volume": 350.4822, "trades": 3, "taker_buy_quote": 350.4822}, {"ts": 1775884740000, "open": 3.001, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 910.23, "quote_volume": 2732.85908, "trades": 39, "taker_buy_quote": 733.67769}, {"ts": 1775884800000, "open": 3.001, "high": 3.002, "low": 3.001, "close": 3.002, "volume": 957.91, "quote_volume": 2874.74071, "trades": 23, "taker_buy_quote": 2670.07251}, {"ts": 1775884860000, "open": 3.002, "high": 3.003, "low": 3.002, "close": 3.003, "volume": 7.07, "quote_volume": 21.22922, "trades": 4, "taker_buy_quote": 21.22922}, {"ts": 1775884920000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 4.72, "quote_volume": 14.17416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884980000, "open": 3.002, "high": 3.003, "low": 3.002, "close": 3.003, "volume": 8.86, "quote_volume": 26.60446, "trades": 3, "taker_buy_quote": 5.25525}, {"ts": 1775885040000, "open": 3.002, "high": 3.003, "low": 3.002, "close": 3.003, "volume": 170.74, "quote_volume": 512.7289, "trades": 6, "taker_buy_quote": 502.76226}, {"ts": 1775885100000, "open": 3.003, "high": 3.005, "low": 3.003, "close": 3.005, "volume": 13.48, "quote_volume": 40.49882, "trades": 4, "taker_buy_quote": 40.49882}, {"ts": 1775885160000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 5.38, "quote_volume": 16.1669, "trades": 2, "taker_buy_quote": 16.1669}, {"ts": 1775885220000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 100.79, "quote_volume": 302.87395, "trades": 7, "taker_buy_quote": 12.5008}, {"ts": 1775885280000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885340000, "open": 3.006, "high": 3.007, "low": 3.006, "close": 3.007, "volume": 118.89, "quote_volume": 357.39035, "trades": 9, "taker_buy_quote": 336.31829}, {"ts": 1775885400000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 5.08, "quote_volume": 15.28064, "trades": 2, "taker_buy_quote": 15.28064}, {"ts": 1775885460000, "open": 3.009, "high": 3.01, "low": 3.009, "close": 3.01, "volume": 15.65, "quote_volume": 47.10142, "trades": 6, "taker_buy_quote": 47.10142}, {"ts": 1775885520000, "open": 3.011, "high": 3.014, "low": 3.011, "close": 3.013, "volume": 54.16, "quote_volume": 163.16892, "trades": 10, "taker_buy_quote": 63.34823}, {"ts": 1775885580000, "open": 3.014, "high": 3.014, "low": 3.013, "close": 3.013, "volume": 922.69, "quote_volume": 2780.95233, "trades": 29, "taker_buy_quote": 552.62892}, {"ts": 1775885640000, "open": 3.012, "high": 3.012, "low": 3.011, "close": 3.011, "volume": 555.79, "quote_volume": 1673.79652, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 1.75, "quote_volume": 5.26925, "trades": 1, "taker_buy_quote": 5.26925}, {"ts": 1775885760000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 16.6, "quote_volume": 49.9992, "trades": 1, "taker_buy_quote": 49.9992}, {"ts": 1775885820000, "open": 3.01, "high": 3.011, "low": 3.01, "close": 3.011, "volume": 686.21, "quote_volume": 2066.02902, "trades": 19, "taker_buy_quote": 2010.67512}, {"ts": 1775885880000, "open": 3.01, "high": 3.01, "low": 3.005, "close": 3.005, "volume": 7346.51, "quote_volume": 22084.49686, "trades": 93, "taker_buy_quote": 1495.22677}, {"ts": 1775885940000, "open": 3.005, "high": 3.008, "low": 3.005, "close": 3.008, "volume": 1116.03, "quote_volume": 3354.53, "trades": 25, "taker_buy_quote": 2493.4613}, {"ts": 1775886000000, "open": 3.009, "high": 3.01, "low": 3.009, "close": 3.01, "volume": 79.14, "quote_volume": 238.17556, "trades": 10, "taker_buy_quote": 238.17556}, {"ts": 1775886060000, "open": 3.01, "high": 3.011, "low": 3.01, "close": 3.011, "volume": 64.27, "quote_volume": 193.47697, "trades": 4, "taker_buy_quote": 193.47697}, {"ts": 1775886120000, "open": 3.012, "high": 3.012, "low": 3.012, "close": 3.012, "volume": 4.63, "quote_volume": 13.94556, "trades": 1, "taker_buy_quote": 13.94556}, {"ts": 1775886180000, "open": 3.011, "high": 3.012, "low": 3.011, "close": 3.012, "volume": 9.32, "quote_volume": 28.0676, "trades": 4, "taker_buy_quote": 15.30096}, {"ts": 1775886240000, "open": 3.011, "high": 3.011, "low": 3.009, "close": 3.009, "volume": 219.66, "quote_volume": 661.09687, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775886300000, "open": 3.009, "high": 3.009, "low": 3.009, "close": 3.009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886360000, "open": 3.009, "high": 3.009, "low": 3.008, "close": 3.008, "volume": 122.27, "quote_volume": 367.9071, "trades": 6, "taker_buy_quote": 357.89046}, {"ts": 1775886420000, "open": 3.007, "high": 3.009, "low": 3.007, "close": 3.008, "volume": 96.3, "quote_volume": 289.63374, "trades": 13, "taker_buy_quote": 207.32597}, {"ts": 1775886480000, "open": 3.008, "high": 3.008, "low": 3.007, "close": 3.007, "volume": 41.63, "quote_volume": 125.19141, "trades": 3, "taker_buy_quote": 30.08}, {"ts": 1775886540000, "open": 3.007, "high": 3.007, "low": 3.007, "close": 3.007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886600000, "open": 3.008, "high": 3.008, "low": 3.005, "close": 3.006, "volume": 52.94, "quote_volume": 159.15145, "trades": 11, "taker_buy_quote": 78.93756}, {"ts": 1775886660000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 3.33, "quote_volume": 10.00665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 3.004, "high": 3.004, "low": 3.002, "close": 3.002, "volume": 189.43, "quote_volume": 568.86978, "trades": 21, "taker_buy_quote": 25.02332}, {"ts": 1775886780000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 3.001, "high": 3.003, "low": 3.001, "close": 3.003, "volume": 151.43, "quote_volume": 454.64939, "trades": 7, "taker_buy_quote": 424.63939}, {"ts": 1775886900000, "open": 3.003, "high": 3.003, "low": 3.002, "close": 3.002, "volume": 6.84, "quote_volume": 20.53543, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 3.001, "high": 3.001, "low": 2.999, "close": 2.999, "volume": 363.99, "quote_volume": 1092.18525, "trades": 24, "taker_buy_quote": 403.18435}, {"ts": 1775887020000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 74.59, "quote_volume": 223.62082, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887080000, "open": 2.998, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 266.43, "quote_volume": 798.78191, "trades": 8, "taker_buy_quote": 74.28523}, {"ts": 1775887140000, "open": 2.997, "high": 2.997, "low": 2.997, "close": 2.997, "volume": 3.34, "quote_volume": 10.00998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 39.01, "quote_volume": 116.84048, "trades": 7, "taker_buy_quote": 75.56604}, {"ts": 1775887260000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.993, "volume": 16.73, "quote_volume": 50.07867, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 2.992, "high": 2.994, "low": 2.992, "close": 2.993, "volume": 1196.9, "quote_volume": 3583.00337, "trades": 30, "taker_buy_quote": 2397.65964}, {"ts": 1775887380000, "open": 2.992, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 76.09, "quote_volume": 227.7305, "trades": 6, "taker_buy_quote": 212.44138}, {"ts": 1775887440000, "open": 2.992, "high": 2.995, "low": 2.992, "close": 2.995, "volume": 397.36, "quote_volume": 1189.25879, "trades": 18, "taker_buy_quote": 1171.30679}, {"ts": 1775887500000, "open": 2.994, "high": 2.995, "low": 2.994, "close": 2.995, "volume": 21.11, "quote_volume": 63.21095, "trades": 8, "taker_buy_quote": 22.79195}, {"ts": 1775887560000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 200.6, "quote_volume": 600.60047, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 67.52, "quote_volume": 202.02494, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 2.992, "high": 2.995, "low": 2.992, "close": 2.995, "volume": 153.08, "quote_volume": 458.27926, "trades": 11, "taker_buy_quote": 458.27926}, {"ts": 1775887740000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 15.1, "quote_volume": 45.1943, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887800000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 1.76, "quote_volume": 5.26944, "trades": 1, "taker_buy_quote": 5.26944}, {"ts": 1775887860000, "open": 2.994, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 60.48, "quote_volume": 181.04837, "trades": 8, "taker_buy_quote": 5.26944}, {"ts": 1775887920000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 19.41, "quote_volume": 58.12115, "trades": 5, "taker_buy_quote": 22.79195}, {"ts": 1775887980000, "open": 2.993, "high": 2.993, "low": 2.989, "close": 2.99, "volume": 783.8, "quote_volume": 2343.13382, "trades": 35, "taker_buy_quote": 69.83637}, {"ts": 1775888040000, "open": 2.989, "high": 2.991, "low": 2.989, "close": 2.99, "volume": 197.37, "quote_volume": 590.23829, "trades": 22, "taker_buy_quote": 267.16412}, {"ts": 1775888100000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 12.2, "quote_volume": 36.4658, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 2.99, "high": 2.99, "low": 2.989, "close": 2.989, "volume": 87.35, "quote_volume": 261.13147, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775888220000, "open": 2.99, "high": 2.992, "low": 2.99, "close": 2.992, "volume": 316.25, "quote_volume": 946.20635, "trades": 10, "taker_buy_quote": 946.20635}, {"ts": 1775888280000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.992, "volume": 145.21, "quote_volume": 434.47173, "trades": 6, "taker_buy_quote": 10.20613}, {"ts": 1775888340000, "open": 2.992, "high": 2.992, "low": 2.992, "close": 2.992, "volume": 64.5, "quote_volume": 192.984, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 2.993, "high": 2.994, "low": 2.993, "close": 2.994, "volume": 35.56, "quote_volume": 106.4387, "trades": 9, "taker_buy_quote": 101.17102}, {"ts": 1775888460000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888520000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 2.54, "quote_volume": 7.60476, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 24.0, "quote_volume": 71.88, "trades": 3, "taker_buy_quote": 71.88}, {"ts": 1775888640000, "open": 2.995, "high": 2.995, "low": 2.994, "close": 2.994, "volume": 435.6, "quote_volume": 1304.48991, "trades": 22, "taker_buy_quote": 119.82995}, {"ts": 1775888700000, "open": 2.993, "high": 2.993, "low": 2.993, "close": 2.993, "volume": 13.5, "quote_volume": 40.4055, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 2.993, "high": 2.993, "low": 2.992, "close": 2.993, "volume": 77.42, "quote_volume": 231.7112, "trades": 12, "taker_buy_quote": 104.99268}, {"ts": 1775888820000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 7.62, "quote_volume": 22.81428, "trades": 3, "taker_buy_quote": 22.81428}, {"ts": 1775888880000, "open": 2.994, "high": 2.994, "low": 2.994, "close": 2.994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 2.995, "high": 2.995, "low": 2.995, "close": 2.995, "volume": 10.35, "quote_volume": 30.99825, "trades": 4, "taker_buy_quote": 22.79195}, {"ts": 1775889000000, "open": 2.995, "high": 2.997, "low": 2.995, "close": 2.997, "volume": 343.8, "quote_volume": 1029.79611, "trades": 18, "taker_buy_quote": 43.05752}, {"ts": 1775889060000, "open": 2.996, "high": 2.996, "low": 2.995, "close": 2.995, "volume": 131.38, "quote_volume": 393.52311, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775889120000, "open": 2.995, "high": 2.996, "low": 2.995, "close": 2.996, "volume": 78.55, "quote_volume": 235.32134, "trades": 5, "taker_buy_quote": 192.01364}, {"ts": 1775889180000, "open": 2.997, "high": 2.998, "low": 2.997, "close": 2.998, "volume": 266.68, "quote_volume": 799.46329, "trades": 12, "taker_buy_quote": 799.46329}, {"ts": 1775889240000, "open": 2.999, "high": 2.999, "low": 2.997, "close": 2.997, "volume": 608.98, "quote_volume": 1826.16821, "trades": 27, "taker_buy_quote": 1105.07152}, {"ts": 1775889300000, "open": 2.997, "high": 3.0, "low": 2.997, "close": 2.999, "volume": 1138.63, "quote_volume": 3413.76295, "trades": 19, "taker_buy_quote": 2999.90095}, {"ts": 1775889360000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 43.35, "quote_volume": 129.9633, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889420000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 5.1, "quote_volume": 15.2949, "trades": 2, "taker_buy_quote": 15.2949}, {"ts": 1775889480000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 63.76, "quote_volume": 191.28, "trades": 8, "taker_buy_quote": 76.68}, {"ts": 1775889540000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 201.48, "quote_volume": 604.64148, "trades": 5, "taker_buy_quote": 604.64148}, {"ts": 1775889600000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 3214.97, "quote_volume": 9644.91, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 3.001, "high": 3.003, "low": 3.0, "close": 3.003, "volume": 771.98, "quote_volume": 2316.87911, "trades": 26, "taker_buy_quote": 788.45369}, {"ts": 1775889780000, "open": 3.004, "high": 3.005, "low": 3.004, "close": 3.005, "volume": 33.7, "quote_volume": 101.26342, "trades": 7, "taker_buy_quote": 101.26342}, {"ts": 1775889840000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 3.66, "quote_volume": 10.9983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889900000, "open": 3.004, "high": 3.004, "low": 3.003, "close": 3.003, "volume": 42.56, "quote_volume": 127.84691, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889960000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 149.95, "quote_volume": 450.29985, "trades": 3, "taker_buy_quote": 450.29985}, {"ts": 1775890020000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 319.32, "quote_volume": 958.91796, "trades": 8, "taker_buy_quote": 879.72885}, {"ts": 1775890080000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 1.75, "quote_volume": 5.25525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890140000, "open": 3.002, "high": 3.003, "low": 3.002, "close": 3.003, "volume": 85.68, "quote_volume": 257.28039, "trades": 7, "taker_buy_quote": 207.29709}, {"ts": 1775890200000, "open": 3.003, "high": 3.005, "low": 3.003, "close": 3.005, "volume": 417.22, "quote_volume": 1253.02217, "trades": 10, "taker_buy_quote": 1247.76692}, {"ts": 1775890260000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 57.08, "quote_volume": 171.5254, "trades": 4, "taker_buy_quote": 171.5254}, {"ts": 1775890320000, "open": 3.006, "high": 3.006, "low": 3.004, "close": 3.005, "volume": 807.51, "quote_volume": 2426.70658, "trades": 25, "taker_buy_quote": 1342.86627}, {"ts": 1775890380000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890440000, "open": 3.004, "high": 3.004, "low": 3.001, "close": 3.001, "volume": 60.72, "quote_volume": 182.35321, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775890500000, "open": 3.001, "high": 3.002, "low": 2.998, "close": 3.002, "volume": 3887.69, "quote_volume": 11660.80733, "trades": 76, "taker_buy_quote": 619.25759}, {"ts": 1775890560000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 356.22, "quote_volume": 1068.31212, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 224.77, "quote_volume": 674.5308, "trades": 11, "taker_buy_quote": 569.1957}, {"ts": 1775890680000, "open": 3.001, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 5.1, "quote_volume": 15.30176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 8.34, "quote_volume": 25.01166, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775890800000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 27.46, "quote_volume": 82.35254, "trades": 2, "taker_buy_quote": 82.35254}, {"ts": 1775890860000, "open": 2.999, "high": 3.001, "low": 2.999, "close": 3.001, "volume": 202.99, "quote_volume": 608.98045, "trades": 9, "taker_buy_quote": 599.98345}, {"ts": 1775890920000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 29.78, "quote_volume": 89.36303, "trades": 7, "taker_buy_quote": 69.11303}, {"ts": 1775890980000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 32.77, "quote_volume": 98.34277, "trades": 3, "taker_buy_quote": 98.34277}, {"ts": 1775891040000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.002, "volume": 2100.15, "quote_volume": 6301.93125, "trades": 39, "taker_buy_quote": 518.5955}, {"ts": 1775891100000, "open": 3.003, "high": 3.004, "low": 3.002, "close": 3.002, "volume": 21.82, "quote_volume": 65.52026, "trades": 9, "taker_buy_quote": 29.97483}, {"ts": 1775891160000, "open": 3.001, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 115.68, "quote_volume": 347.15172, "trades": 9, "taker_buy_quote": 304.99163}, {"ts": 1775891220000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 19.83, "quote_volume": 59.50983, "trades": 1, "taker_buy_quote": 59.50983}, {"ts": 1775891280000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891340000, "open": 3.0, "high": 3.0, "low": 2.997, "close": 2.998, "volume": 498.27, "quote_volume": 1493.77955, "trades": 24, "taker_buy_quote": 317.09846}, {"ts": 1775891400000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 21.1, "quote_volume": 63.2789, "trades": 3, "taker_buy_quote": 63.2789}, {"ts": 1775891460000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 100.0, "quote_volume": 300.0, "trades": 6, "taker_buy_quote": 300.0}, {"ts": 1775891520000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 100.0, "quote_volume": 300.0, "trades": 3, "taker_buy_quote": 300.0}, {"ts": 1775891580000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 126.28, "quote_volume": 378.90812, "trades": 9, "taker_buy_quote": 378.90812}, {"ts": 1775891640000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 3.002, "high": 3.004, "low": 3.002, "close": 3.002, "volume": 757.07, "quote_volume": 2273.19613, "trades": 36, "taker_buy_quote": 1625.53603}, {"ts": 1775891760000, "open": 3.001, "high": 3.001, "low": 3.0, "close": 3.0, "volume": 111.39, "quote_volume": 334.25089, "trades": 9, "taker_buy_quote": 49.99666}, {"ts": 1775891820000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 10.09, "quote_volume": 30.25991, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775891940000, "open": 2.999, "high": 3.0, "low": 2.998, "close": 2.999, "volume": 358.3, "quote_volume": 1074.52444, "trades": 22, "taker_buy_quote": 399.55427}, {"ts": 1775892000000, "open": 3.0, "high": 3.001, "low": 3.0, "close": 3.001, "volume": 179.31, "quote_volume": 537.935, "trades": 8, "taker_buy_quote": 32.555}, {"ts": 1775892060000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 50.55, "quote_volume": 151.6037, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 24.86, "quote_volume": 74.58, "trades": 4, "taker_buy_quote": 74.58}, {"ts": 1775892240000, "open": 3.001, "high": 3.003, "low": 3.001, "close": 3.003, "volume": 739.25, "quote_volume": 2219.90235, "trades": 21, "taker_buy_quote": 2219.90235}, {"ts": 1775892300000, "open": 3.002, "high": 3.003, "low": 3.002, "close": 3.003, "volume": 389.27, "quote_volume": 1168.65683, "trades": 15, "taker_buy_quote": 384.17419}, {"ts": 1775892360000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 1.75, "quote_volume": 5.2535, "trades": 1, "taker_buy_quote": 5.2535}, {"ts": 1775892420000, "open": 3.001, "high": 3.003, "low": 3.001, "close": 3.001, "volume": 603.64, "quote_volume": 1812.1641, "trades": 17, "taker_buy_quote": 1248.84639}, {"ts": 1775892480000, "open": 3.001, "high": 3.002, "low": 3.0, "close": 3.001, "volume": 524.17, "quote_volume": 1573.20011, "trades": 18, "taker_buy_quote": 1176.12215}, {"ts": 1775892540000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 7.66, "quote_volume": 22.98, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 3.0, "high": 3.002, "low": 3.0, "close": 3.001, "volume": 453.69, "quote_volume": 1361.47993, "trades": 10, "taker_buy_quote": 1320.96643}, {"ts": 1775892660000, "open": 3.002, "high": 3.002, "low": 3.0, "close": 3.001, "volume": 281.52, "quote_volume": 844.71339, "trades": 11, "taker_buy_quote": 284.74793}, {"ts": 1775892720000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 3.39, "quote_volume": 10.17339, "trades": 1, "taker_buy_quote": 10.17339}, {"ts": 1775892780000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 193.02, "quote_volume": 578.87532, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775892840000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 207.04, "quote_volume": 620.83735, "trades": 12, "taker_buy_quote": 142.40824}, {"ts": 1775892900000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 182.05, "quote_volume": 546.15, "trades": 14, "taker_buy_quote": 546.15}, {"ts": 1775892960000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 22.76, "quote_volume": 68.25724, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775893020000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 151.51, "quote_volume": 454.37849, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 3.22, "quote_volume": 9.65356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 2.999, "high": 3.001, "low": 2.999, "close": 3.001, "volume": 800.54, "quote_volume": 2402.19575, "trades": 21, "taker_buy_quote": 2402.19575}, {"ts": 1775893200000, "open": 3.002, "high": 3.002, "low": 3.002, "close": 3.002, "volume": 5.84, "quote_volume": 17.53168, "trades": 2, "taker_buy_quote": 17.53168}, {"ts": 1775893260000, "open": 3.002, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 27.17, "quote_volume": 81.53967, "trades": 6, "taker_buy_quote": 7.505}, {"ts": 1775893320000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 10.82, "quote_volume": 32.45427, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893440000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893500000, "open": 3.0, "high": 3.0, "low": 2.999, "close": 2.999, "volume": 14.0, "quote_volume": 41.98776, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893620000, "open": 3.0, "high": 3.0, "low": 2.998, "close": 2.999, "volume": 454.73, "quote_volume": 1363.7531, "trades": 12, "taker_buy_quote": 348.27154}, {"ts": 1775893680000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 335.76, "quote_volume": 1006.60848, "trades": 9, "taker_buy_quote": 585.62932}, {"ts": 1775893800000, "open": 2.998, "high": 2.999, "low": 2.998, "close": 2.998, "volume": 295.07, "quote_volume": 884.66086, "trades": 9, "taker_buy_quote": 789.4144}, {"ts": 1775893860000, "open": 2.999, "high": 3.0, "low": 2.999, "close": 3.0, "volume": 52.99, "quote_volume": 158.94254, "trades": 6, "taker_buy_quote": 158.94254}, {"ts": 1775893920000, "open": 3.001, "high": 3.002, "low": 3.001, "close": 3.001, "volume": 89.91, "quote_volume": 269.86397, "trades": 5, "taker_buy_quote": 262.36147}, {"ts": 1775893980000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 23.01, "quote_volume": 69.03, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894100000, "open": 3.001, "high": 3.002, "low": 3.001, "close": 3.002, "volume": 33.1, "quote_volume": 99.3586, "trades": 7, "taker_buy_quote": 99.3586}, {"ts": 1775894160000, "open": 3.003, "high": 3.005, "low": 3.003, "close": 3.005, "volume": 33.16, "quote_volume": 99.63054, "trades": 7, "taker_buy_quote": 99.63054}, {"ts": 1775894220000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 218.41, "quote_volume": 656.32205, "trades": 4, "taker_buy_quote": 0.0}]